Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 22.65 | 23.59 | 22.65 | 23.06 | 23.06 | 13,200 |
16 May 2024 | 23.51 | 24.00 | 22.16 | 22.82 | 22.82 | 16,300 |
15 May 2024 | 25.94 | 25.94 | 23.60 | 23.71 | 23.71 | 47,100 |
14 May 2024 | 25.75 | 26.05 | 24.80 | 25.48 | 25.48 | 13,900 |
13 May 2024 | 24.90 | 25.99 | 24.90 | 25.62 | 25.62 | 8,600 |
10 May 2024 | 24.00 | 25.75 | 23.97 | 24.92 | 24.92 | 7,300 |
09 May 2024 | 23.54 | 24.24 | 23.32 | 23.59 | 23.59 | 16,800 |
08 May 2024 | 26.07 | 26.07 | 23.52 | 23.77 | 23.77 | 25,700 |
07 May 2024 | 26.24 | 26.44 | 25.03 | 25.98 | 25.98 | 18,800 |
06 May 2024 | 26.00 | 26.87 | 25.78 | 26.13 | 26.13 | 6,500 |
03 May 2024 | 26.70 | 26.75 | 26.09 | 26.23 | 26.23 | 6,200 |
02 May 2024 | 27.00 | 27.00 | 26.50 | 26.54 | 26.54 | 8,200 |
01 May 2024 | 26.00 | 26.72 | 26.00 | 26.70 | 26.70 | 6,700 |
30 Apr 2024 | 25.58 | 26.35 | 25.26 | 25.82 | 25.82 | 21,400 |
29 Apr 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 25.58 | 19,600 |
26 Apr 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 24.22 | 21,600 |
25 Apr 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 26.12 | 20,100 |
24 Apr 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 26.87 | 21,100 |
23 Apr 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 25.18 | 9,100 |
22 Apr 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 24.54 | 8,500 |
19 Apr 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 23.22 | 19,000 |
18 Apr 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 21.91 | 2,800 |
17 Apr 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 22.38 | 12,600 |
16 Apr 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 22.82 | 14,900 |
15 Apr 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 22.68 | 17,100 |
12 Apr 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 23.78 | 11,300 |
11 Apr 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 24.46 | 12,300 |
10 Apr 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 23.12 | 20,400 |
09 Apr 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 21.25 | 17,000 |
08 Apr 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 21.15 | 23,100 |
05 Apr 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 22.12 | 10,200 |
04 Apr 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 20.53 | 7,300 |
03 Apr 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 21.13 | 6,900 |
02 Apr 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 22.08 | 17,100 |
01 Apr 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21.03 | 21,100 |
28 Mar 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 22.20 | 5,500 |
27 Mar 2024 | 22.56 | 22.71 | 20.51 | 21.01 | 21.01 | 9,500 |
26 Mar 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 22.32 | 17,600 |
25 Mar 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 20.86 | 13,400 |
22 Mar 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 20.13 | 28,500 |
21 Mar 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 22.80 | 4,800 |
20 Mar 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 21.48 | 18,900 |
19 Mar 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 19.32 | 24,800 |
18 Mar 2024 | 18.65 | 19.32 | 18.65 | 18.78 | 18.78 | 7,000 |
15 Mar 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 19.21 | 7,800 |
14 Mar 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 18.55 | 5,300 |
13 Mar 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 18.83 | 16,600 |
12 Mar 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 18.42 | 9,100 |
11 Mar 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 17.74 | 13,400 |
08 Mar 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 17.46 | 7,500 |
07 Mar 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 18.30 | 13,700 |
06 Mar 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 17.38 | 11,800 |
05 Mar 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 18.45 | 13,100 |
04 Mar 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 17.12 | 7,700 |
01 Mar 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 17.88 | 5,700 |
29 Feb 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 17.42 | 3,200 |
28 Feb 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 16.60 | 11,000 |
27 Feb 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 17.50 | 5,800 |
26 Feb 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 16.73 | 8,200 |
23 Feb 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 17.15 | 10,700 |
22 Feb 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 16.72 | 4,800 |
21 Feb 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 16.50 | 2,400 |
20 Feb 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 16.35 | 3,700 |
16 Feb 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 15.60 | 1,400 |
15 Feb 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 16.10 | 4,100 |
14 Feb 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 15.90 | 3,400 |
13 Feb 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 15.60 | 6,900 |
12 Feb 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 18.09 | 2,300 |
09 Feb 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 17.13 | 4,000 |
08 Feb 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 17.22 | 1,100 |
07 Feb 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 17.61 | 4,000 |
06 Feb 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 17.08 | 2,600 |
05 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 500 |
02 Feb 2024 | 16.73 | 16.84 | 16.72 | 16.84 | 16.84 | 1,300 |
01 Feb 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 16.61 | 4,300 |
31 Jan 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 16.30 | 3,800 |
30 Jan 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 16.55 | 2,800 |
29 Jan 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 17.14 | 3,700 |
26 Jan 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 16.80 | 3,900 |
25 Jan 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 16.52 | 2,700 |
24 Jan 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 15.92 | 3,000 |
23 Jan 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 15.68 | 4,900 |
22 Jan 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 15.82 | 4,100 |
19 Jan 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 14.60 | 3,300 |
18 Jan 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 14.25 | 2,600 |
17 Jan 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 14.15 | 26,100 |
16 Jan 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 15.29 | 2,000 |
12 Jan 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 15.32 | 2,300 |
11 Jan 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 15.62 | 2,400 |
10 Jan 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 15.64 | 10,300 |
09 Jan 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 1,500 |
08 Jan 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,900 |
05 Jan 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 16.84 | 1,800 |
04 Jan 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 16.78 | 1,300 |
03 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1,900 |
02 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
29 Dec 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 16.90 | 5,900 |
28 Dec 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 17.18 | 5,900 |
27 Dec 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 16.75 | 6,800 |
26 Dec 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 16.49 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |