Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.73 | 29.24 | 27.50 | 27.90 | 27.90 | 151,000 |
09 May 2024 | 26.74 | 29.89 | 26.60 | 27.95 | 27.95 | 354,600 |
08 May 2024 | 24.00 | 24.72 | 23.34 | 24.18 | 24.18 | 65,500 |
07 May 2024 | 24.86 | 24.86 | 23.54 | 24.24 | 24.24 | 61,600 |
06 May 2024 | 23.31 | 25.02 | 23.27 | 24.30 | 24.30 | 131,000 |
03 May 2024 | 23.30 | 23.89 | 23.24 | 23.29 | 23.29 | 37,700 |
02 May 2024 | 22.97 | 23.53 | 22.10 | 23.30 | 23.30 | 34,200 |
01 May 2024 | 22.02 | 22.92 | 21.95 | 22.34 | 22.34 | 48,500 |
30 Apr 2024 | 23.55 | 23.55 | 22.01 | 22.25 | 22.25 | 83,700 |
29 Apr 2024 | 22.52 | 24.00 | 22.52 | 23.55 | 23.55 | 68,000 |
26 Apr 2024 | 22.50 | 23.35 | 22.13 | 22.97 | 22.97 | 46,800 |
25 Apr 2024 | 22.08 | 22.57 | 21.81 | 22.37 | 22.37 | 45,100 |
24 Apr 2024 | 23.81 | 24.13 | 22.75 | 22.81 | 22.81 | 85,300 |
23 Apr 2024 | 21.45 | 23.45 | 21.30 | 23.37 | 23.37 | 95,000 |
22 Apr 2024 | 22.94 | 22.94 | 20.97 | 21.48 | 21.48 | 81,700 |
19 Apr 2024 | 22.48 | 22.91 | 22.09 | 22.83 | 22.83 | 44,800 |
18 Apr 2024 | 21.70 | 22.28 | 21.20 | 22.23 | 22.23 | 50,100 |
17 Apr 2024 | 21.94 | 22.01 | 20.90 | 21.32 | 21.32 | 91,600 |
16 Apr 2024 | 22.20 | 22.20 | 21.23 | 21.95 | 21.95 | 62,400 |
15 Apr 2024 | 23.36 | 23.37 | 21.09 | 21.56 | 21.56 | 99,900 |
12 Apr 2024 | 22.90 | 23.28 | 22.31 | 23.05 | 23.05 | 93,100 |
11 Apr 2024 | 22.10 | 23.12 | 21.00 | 22.80 | 22.80 | 151,600 |
10 Apr 2024 | 20.22 | 21.88 | 19.70 | 21.67 | 21.67 | 138,400 |
09 Apr 2024 | 20.02 | 21.66 | 19.70 | 20.10 | 20.10 | 206,400 |
08 Apr 2024 | 17.40 | 20.15 | 17.40 | 19.72 | 19.72 | 193,600 |
05 Apr 2024 | 16.18 | 17.47 | 16.18 | 17.40 | 17.40 | 62,400 |
04 Apr 2024 | 16.24 | 16.80 | 16.24 | 16.35 | 16.35 | 25,600 |
03 Apr 2024 | 16.33 | 16.65 | 16.28 | 16.41 | 16.41 | 11,800 |
02 Apr 2024 | 16.68 | 16.68 | 16.22 | 16.33 | 16.33 | 17,800 |
01 Apr 2024 | 16.99 | 16.99 | 16.17 | 16.83 | 16.83 | 21,000 |
28 Mar 2024 | 17.02 | 17.50 | 16.47 | 16.50 | 16.50 | 55,100 |
27 Mar 2024 | 15.75 | 16.87 | 15.71 | 16.83 | 16.83 | 99,800 |
26 Mar 2024 | 15.65 | 15.74 | 15.60 | 15.65 | 15.65 | 38,300 |
25 Mar 2024 | 15.59 | 15.87 | 15.38 | 15.75 | 15.75 | 40,800 |
22 Mar 2024 | 15.34 | 15.62 | 15.15 | 15.60 | 15.60 | 84,500 |
21 Mar 2024 | 15.40 | 15.43 | 14.97 | 15.35 | 15.35 | 133,100 |
20 Mar 2024 | 15.77 | 15.81 | 15.37 | 15.53 | 15.53 | 132,600 |
19 Mar 2024 | 16.19 | 16.19 | 15.72 | 15.83 | 15.83 | 42,000 |
18 Mar 2024 | 16.60 | 16.60 | 15.90 | 16.12 | 16.12 | 63,100 |
15 Mar 2024 | 15.37 | 16.60 | 15.37 | 16.13 | 16.13 | 67,200 |
14 Mar 2024 | 16.80 | 17.11 | 15.36 | 15.56 | 15.56 | 154,600 |
13 Mar 2024 | 18.06 | 18.06 | 16.61 | 16.61 | 16.61 | 182,000 |
12 Mar 2024 | 16.93 | 17.30 | 16.80 | 16.97 | 16.97 | 54,700 |
11 Mar 2024 | 16.87 | 17.00 | 16.46 | 16.89 | 16.89 | 24,900 |
08 Mar 2024 | 17.03 | 17.03 | 16.05 | 16.45 | 16.45 | 33,200 |
07 Mar 2024 | 16.98 | 17.02 | 16.51 | 16.60 | 16.60 | 24,600 |
06 Mar 2024 | 16.13 | 16.80 | 16.13 | 16.68 | 16.68 | 20,200 |
05 Mar 2024 | 16.51 | 16.91 | 15.99 | 16.12 | 16.12 | 61,300 |
04 Mar 2024 | 18.00 | 18.00 | 16.23 | 16.65 | 16.65 | 70,000 |
01 Mar 2024 | 18.40 | 18.40 | 17.52 | 17.88 | 17.88 | 31,400 |
29 Feb 2024 | 17.67 | 18.44 | 17.67 | 18.29 | 18.29 | 57,000 |
28 Feb 2024 | 17.00 | 17.80 | 16.88 | 17.68 | 17.68 | 40,300 |
27 Feb 2024 | 17.00 | 17.00 | 16.69 | 17.00 | 17.00 | 17,200 |
26 Feb 2024 | 16.67 | 17.00 | 16.67 | 16.98 | 16.98 | 18,200 |
23 Feb 2024 | 16.75 | 17.00 | 16.55 | 16.99 | 16.99 | 19,800 |
22 Feb 2024 | 16.74 | 17.00 | 16.63 | 16.82 | 16.82 | 23,100 |
21 Feb 2024 | 17.20 | 17.20 | 16.15 | 16.41 | 16.41 | 49,800 |
20 Feb 2024 | 17.00 | 17.61 | 16.92 | 17.13 | 17.13 | 73,400 |
16 Feb 2024 | 17.00 | 17.13 | 16.93 | 16.99 | 16.99 | 129,200 |
15 Feb 2024 | 16.97 | 17.05 | 16.57 | 16.92 | 16.92 | 68,700 |
14 Feb 2024 | 16.39 | 16.84 | 16.31 | 16.48 | 16.48 | 21,600 |
13 Feb 2024 | 16.31 | 16.89 | 16.31 | 16.32 | 16.32 | 18,600 |
12 Feb 2024 | 16.56 | 17.03 | 16.38 | 16.42 | 16.42 | 20,800 |
12 Feb 2024 | 0.12 Dividend | |||||
09 Feb 2024 | 16.85 | 17.00 | 16.50 | 17.00 | 16.88 | 33,600 |
08 Feb 2024 | 17.00 | 17.00 | 16.38 | 16.75 | 16.63 | 18,200 |
07 Feb 2024 | 16.50 | 17.06 | 16.37 | 16.68 | 16.56 | 39,000 |
06 Feb 2024 | 15.99 | 16.35 | 15.77 | 16.01 | 15.90 | 26,600 |
05 Feb 2024 | 15.42 | 16.08 | 15.42 | 15.72 | 15.61 | 31,500 |
02 Feb 2024 | 16.26 | 16.32 | 15.52 | 15.75 | 15.64 | 27,100 |
01 Feb 2024 | 15.31 | 16.55 | 15.31 | 16.23 | 16.12 | 26,100 |
31 Jan 2024 | 16.00 | 16.04 | 15.37 | 15.70 | 15.59 | 33,500 |
30 Jan 2024 | 16.42 | 16.52 | 16.42 | 16.42 | 16.30 | 13,900 |
29 Jan 2024 | 17.00 | 17.00 | 16.56 | 16.75 | 16.63 | 18,700 |
26 Jan 2024 | 16.70 | 17.00 | 16.60 | 16.99 | 16.87 | 21,100 |
25 Jan 2024 | 17.16 | 17.16 | 16.34 | 16.71 | 16.59 | 36,600 |
24 Jan 2024 | 17.04 | 17.16 | 16.83 | 17.16 | 17.04 | 30,200 |
23 Jan 2024 | 17.14 | 17.14 | 16.45 | 16.99 | 16.87 | 31,400 |
22 Jan 2024 | 16.69 | 17.13 | 16.69 | 17.09 | 16.97 | 74,700 |
19 Jan 2024 | 16.31 | 16.78 | 15.91 | 16.31 | 16.19 | 55,100 |
18 Jan 2024 | 14.90 | 15.90 | 14.86 | 15.82 | 15.71 | 41,100 |
17 Jan 2024 | 15.15 | 15.15 | 14.37 | 14.83 | 14.73 | 27,200 |
16 Jan 2024 | 14.89 | 15.19 | 14.32 | 14.99 | 14.88 | 68,100 |
15 Jan 2024 | 12.88 | 14.44 | 12.88 | 14.44 | 14.34 | 55,400 |
12 Jan 2024 | 12.42 | 12.90 | 12.42 | 12.90 | 12.81 | 5,400 |
11 Jan 2024 | 12.70 | 12.70 | 12.34 | 12.37 | 12.28 | 10,700 |
10 Jan 2024 | 12.89 | 12.89 | 12.41 | 12.71 | 12.62 | 14,200 |
09 Jan 2024 | 12.89 | 13.00 | 12.66 | 12.69 | 12.60 | 11,300 |
08 Jan 2024 | 12.78 | 12.90 | 12.66 | 12.90 | 12.81 | 6,500 |
05 Jan 2024 | 12.74 | 12.85 | 12.49 | 12.71 | 12.62 | 7,100 |
04 Jan 2024 | 12.41 | 12.92 | 12.41 | 12.92 | 12.83 | 12,700 |
03 Jan 2024 | 12.30 | 12.63 | 12.10 | 12.45 | 12.36 | 10,600 |
02 Jan 2024 | 12.94 | 12.95 | 12.14 | 12.37 | 12.28 | 10,400 |
29 Dec 2023 | 13.00 | 13.00 | 12.97 | 12.97 | 12.88 | 14,900 |
28 Dec 2023 | 12.81 | 13.00 | 12.81 | 12.95 | 12.86 | 8,200 |
27 Dec 2023 | 12.48 | 13.00 | 12.10 | 12.90 | 12.81 | 17,100 |
22 Dec 2023 | 12.98 | 13.00 | 12.88 | 12.89 | 12.80 | 18,700 |
21 Dec 2023 | 13.00 | 13.00 | 12.98 | 12.98 | 12.89 | 8,400 |
20 Dec 2023 | 12.99 | 13.00 | 12.90 | 12.95 | 12.86 | 15,800 |
19 Dec 2023 | 12.96 | 13.00 | 12.95 | 12.99 | 12.90 | 19,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |