Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.760 | 23.920 | 23.660 | 23.860 | 23.860 | 44,950 |
09 May 2024 | 23.180 | 23.320 | 23.080 | 23.120 | 23.120 | 82,950 |
08 May 2024 | 24.080 | 24.080 | 23.440 | 23.500 | 23.500 | 33,300 |
07 May 2024 | 24.300 | 24.300 | 23.900 | 24.080 | 24.080 | 83,700 |
06 May 2024 | 24.000 | 24.440 | 24.000 | 24.400 | 24.400 | 233,850 |
03 May 2024 | 22.600 | 22.740 | 22.500 | 22.500 | 22.500 | 129,450 |
02 May 2024 | 23.000 | 23.000 | 21.620 | 21.900 | 21.900 | 184,650 |
30 Apr 2024 | 24.380 | 24.420 | 23.960 | 23.960 | 23.960 | 106,100 |
29 Apr 2024 | 24.060 | 24.080 | 23.480 | 23.640 | 23.640 | 174,200 |
26 Apr 2024 | 24.580 | 24.600 | 24.440 | 24.500 | 24.500 | 156,600 |
25 Apr 2024 | 25.000 | 25.000 | 24.300 | 24.340 | 24.340 | 35,000 |
24 Apr 2024 | 25.420 | 25.560 | 25.380 | 25.400 | 25.400 | 39,150 |
23 Apr 2024 | 25.600 | 25.620 | 25.240 | 25.260 | 25.260 | 172,650 |
22 Apr 2024 | 24.720 | 25.400 | 24.580 | 25.240 | 25.240 | 91,400 |
19 Apr 2024 | 23.700 | 24.800 | 22.800 | 24.720 | 24.720 | 370,250 |
18 Apr 2024 | 24.020 | 24.020 | 23.220 | 23.360 | 23.360 | 127,950 |
17 Apr 2024 | 25.000 | 25.000 | 24.200 | 24.280 | 24.280 | 155,400 |
16 Apr 2024 | 25.380 | 25.380 | 23.900 | 24.240 | 24.240 | 406,550 |
15 Apr 2024 | 25.680 | 25.680 | 24.920 | 25.460 | 25.460 | 147,050 |
12 Apr 2024 | 27.200 | 27.320 | 26.960 | 27.120 | 27.120 | 154,050 |
11 Apr 2024 | 27.140 | 27.400 | 27.040 | 27.200 | 27.200 | 169,150 |
10 Apr 2024 | 27.280 | 27.280 | 26.220 | 26.540 | 26.540 | 253,550 |
09 Apr 2024 | 27.500 | 27.500 | 26.960 | 27.380 | 27.380 | 82,800 |
08 Apr 2024 | 25.640 | 27.260 | 25.640 | 27.200 | 27.200 | 192,650 |
05 Apr 2024 | 26.020 | 26.160 | 25.500 | 25.640 | 25.640 | 54,200 |
03 Apr 2024 | 25.500 | 25.540 | 25.160 | 25.480 | 25.480 | 111,150 |
02 Apr 2024 | 27.120 | 28.000 | 25.440 | 25.540 | 25.540 | 155,800 |
28 Mar 2024 | 26.760 | 27.160 | 26.560 | 27.120 | 27.120 | 31,750 |
27 Mar 2024 | 27.200 | 27.200 | 26.780 | 26.780 | 26.780 | 90,600 |
26 Mar 2024 | 27.000 | 27.500 | 27.000 | 27.200 | 27.200 | 107,050 |
25 Mar 2024 | 25.780 | 26.200 | 25.700 | 25.780 | 25.780 | 94,950 |
22 Mar 2024 | 25.380 | 25.720 | 25.180 | 25.560 | 25.560 | 23,700 |
21 Mar 2024 | 26.260 | 26.280 | 25.560 | 25.820 | 25.820 | 223,100 |
20 Mar 2024 | 24.480 | 24.520 | 23.560 | 24.380 | 24.380 | 313,350 |
19 Mar 2024 | 26.100 | 26.360 | 24.660 | 24.940 | 24.940 | 313,900 |
18 Mar 2024 | 26.420 | 26.660 | 26.000 | 26.400 | 26.400 | 60,950 |
15 Mar 2024 | 28.340 | 28.340 | 25.900 | 26.500 | 26.500 | 345,900 |
14 Mar 2024 | 28.400 | 28.680 | 28.200 | 28.440 | 28.440 | 48,500 |
13 Mar 2024 | 28.000 | 28.480 | 27.920 | 28.400 | 28.400 | 60,500 |
12 Mar 2024 | 27.900 | 28.200 | 27.760 | 28.000 | 28.000 | 173,150 |
11 Mar 2024 | 26.300 | 27.700 | 26.280 | 27.620 | 27.620 | 171,800 |
08 Mar 2024 | 25.980 | 26.280 | 25.960 | 26.200 | 26.200 | 96,250 |
07 Mar 2024 | 25.900 | 25.900 | 25.540 | 25.820 | 25.820 | 98,461 |
06 Mar 2024 | 25.700 | 25.900 | 24.420 | 25.900 | 25.900 | 136,250 |
05 Mar 2024 | 26.020 | 26.800 | 25.780 | 25.780 | 25.780 | 245,500 |
04 Mar 2024 | 24.240 | 25.000 | 24.240 | 24.980 | 24.980 | 74,600 |
01 Mar 2024 | 24.020 | 24.100 | 23.700 | 24.020 | 24.020 | 83,100 |
29 Feb 2024 | 26.000 | 26.000 | 23.700 | 24.280 | 24.280 | 207,900 |
28 Feb 2024 | 22.100 | 22.800 | 22.100 | 22.780 | 22.780 | 80,450 |
27 Feb 2024 | 20.800 | 22.360 | 20.800 | 21.880 | 21.880 | 155,400 |
26 Feb 2024 | 20.080 | 20.140 | 20.020 | 20.020 | 20.020 | 39,330 |
23 Feb 2024 | 20.160 | 20.220 | 19.850 | 19.850 | 19.850 | 43,150 |
22 Feb 2024 | 20.140 | 20.280 | 20.000 | 20.220 | 20.220 | 13,000 |
21 Feb 2024 | 20.380 | 20.400 | 20.120 | 20.140 | 20.140 | 5,000 |
20 Feb 2024 | 20.160 | 20.380 | 20.160 | 20.300 | 20.300 | 13,950 |
19 Feb 2024 | 20.700 | 20.700 | 20.340 | 20.520 | 20.520 | 96,050 |
16 Feb 2024 | 20.420 | 20.520 | 20.320 | 20.320 | 20.320 | 47,250 |
15 Feb 2024 | 20.060 | 20.580 | 20.060 | 20.320 | 20.320 | 80,300 |
14 Feb 2024 | 18.110 | 19.630 | 18.110 | 19.600 | 19.600 | 47,750 |
09 Feb 2024 | 17.830 | 18.210 | 17.820 | 18.100 | 18.100 | 16,850 |
08 Feb 2024 | 17.550 | 17.560 | 17.490 | 17.530 | 17.530 | 37,450 |
07 Feb 2024 | 16.920 | 16.950 | 16.830 | 16.830 | 16.830 | 3,550 |
06 Feb 2024 | 16.730 | 16.780 | 16.730 | 16.800 | 16.800 | 3,350 |
05 Feb 2024 | 17.000 | 17.000 | 16.630 | 16.880 | 16.880 | 2,850 |
02 Feb 2024 | 16.950 | 17.020 | 16.910 | 16.960 | 16.960 | 84,650 |
01 Feb 2024 | 16.480 | 16.550 | 16.470 | 16.550 | 16.550 | 14,800 |
31 Jan 2024 | 16.820 | 16.900 | 16.780 | 16.910 | 16.910 | 13,450 |
30 Jan 2024 | 17.110 | 17.210 | 17.060 | 17.060 | 17.060 | 28,200 |
29 Jan 2024 | 15.740 | 16.710 | 15.740 | 16.480 | 16.480 | 193,000 |
26 Jan 2024 | 15.710 | 15.830 | 15.710 | 15.740 | 15.740 | 5,450 |
25 Jan 2024 | 15.750 | 15.780 | 15.660 | 15.770 | 15.770 | 34,550 |
24 Jan 2024 | 15.690 | 15.750 | 15.590 | 15.750 | 15.750 | 21,900 |
23 Jan 2024 | 16.000 | 16.000 | 15.630 | 15.630 | 15.630 | 19,600 |
22 Jan 2024 | 16.260 | 16.260 | 16.000 | 16.100 | 16.100 | 58,550 |
19 Jan 2024 | 16.880 | 16.880 | 16.070 | 16.250 | 16.250 | 28,850 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 16.970 | 16.970 | 16.820 | 16.810 | 16.810 | 8,900 |
16 Jan 2024 | 16.720 | 16.860 | 16.720 | 16.790 | 16.790 | 13,700 |
15 Jan 2024 | 17.850 | 17.850 | 16.630 | 16.820 | 16.820 | 83,650 |
12 Jan 2024 | 18.250 | 18.300 | 18.080 | 18.140 | 18.140 | 53,250 |
11 Jan 2024 | 18.090 | 18.480 | 18.060 | 18.160 | 18.160 | 259,150 |
10 Jan 2024 | 18.070 | 18.270 | 18.070 | 18.090 | 18.090 | 14,100 |
09 Jan 2024 | 18.460 | 18.620 | 18.440 | 18.590 | 18.590 | 22,300 |
08 Jan 2024 | 17.380 | 17.470 | 17.130 | 17.370 | 17.370 | 119,000 |
05 Jan 2024 | 17.410 | 17.410 | 16.990 | 17.350 | 17.350 | 25,696 |
04 Jan 2024 | 16.950 | 17.180 | 16.900 | 16.990 | 16.990 | 31,423 |
03 Jan 2024 | 18.340 | 18.340 | 17.910 | 17.910 | 17.910 | 24,550 |
02 Jan 2024 | 18.250 | 18.440 | 18.160 | 18.340 | 18.340 | 115,200 |
29 Dec 2023 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 16,850 |
28 Dec 2023 | 17.480 | 17.480 | 17.160 | 17.230 | 17.230 | 119,300 |
27 Dec 2023 | 16.860 | 17.040 | 16.830 | 16.960 | 16.960 | 459,300 |
22 Dec 2023 | 17.680 | 17.800 | 17.550 | 17.480 | 17.480 | 6,250 |
21 Dec 2023 | 17.380 | 17.550 | 17.350 | 17.540 | 17.540 | 5,450 |
20 Dec 2023 | 16.910 | 17.080 | 16.910 | 17.160 | 17.160 | 400 |
19 Dec 2023 | 17.180 | 17.360 | 17.180 | 17.230 | 17.230 | 10,100 |
18 Dec 2023 | 16.500 | 16.500 | 16.380 | 16.460 | 16.460 | 5,700 |
15 Dec 2023 | 17.260 | 17.260 | 17.080 | 17.140 | 17.140 | 10,600 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 16.500 | 16.580 | 16.390 | 16.540 | 16.540 | 83,100 |
12 Dec 2023 | 16.700 | 16.900 | 16.640 | 16.860 | 16.860 | 295,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |