Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 26.260 | 26.460 | 26.260 | 26.460 | 26.460 | 124,100 |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 26.480 | 26.720 | 26.320 | 26.360 | 26.360 | 454,000 |
24 May 2024 | 26.360 | 26.360 | 25.720 | 25.820 | 25.820 | 639,100 |
23 May 2024 | 26.740 | 26.900 | 26.700 | 26.880 | 26.880 | 314,223 |
22 May 2024 | 27.000 | 27.100 | 26.820 | 26.920 | 26.920 | 322,000 |
21 May 2024 | 27.400 | 27.580 | 27.140 | 27.340 | 27.340 | 1,244,900 |
20 May 2024 | 25.880 | 25.900 | 25.420 | 25.720 | 25.720 | 444,700 |
17 May 2024 | 25.500 | 25.560 | 25.100 | 25.540 | 25.540 | 376,100 |
16 May 2024 | 25.640 | 25.640 | 25.340 | 25.500 | 25.500 | 796,400 |
14 May 2024 | 24.120 | 24.340 | 23.780 | 23.980 | 23.980 | 497,900 |
13 May 2024 | 24.380 | 24.380 | 23.480 | 24.100 | 24.100 | 553,900 |
10 May 2024 | 24.000 | 24.420 | 24.000 | 24.400 | 24.400 | 795,900 |
09 May 2024 | 23.800 | 23.800 | 23.540 | 23.540 | 23.540 | 125,200 |
08 May 2024 | 24.440 | 24.440 | 23.880 | 23.960 | 23.960 | 3,174,583 |
07 May 2024 | 24.580 | 24.640 | 24.240 | 24.520 | 24.520 | 311,500 |
06 May 2024 | 24.860 | 24.920 | 24.540 | 24.900 | 24.900 | 2,270,200 |
03 May 2024 | 23.080 | 23.180 | 22.840 | 22.900 | 22.900 | 6,555,300 |
02 May 2024 | 23.420 | 23.420 | 22.040 | 22.360 | 22.360 | 3,927,000 |
30 Apr 2024 | 24.880 | 24.980 | 24.400 | 24.420 | 24.420 | 1,782,200 |
29 Apr 2024 | 24.960 | 24.960 | 23.960 | 24.120 | 24.120 | 2,359,400 |
26 Apr 2024 | 24.920 | 25.200 | 24.900 | 24.960 | 24.960 | 464,200 |
25 Apr 2024 | 25.700 | 25.700 | 24.840 | 24.920 | 24.920 | 294,200 |
24 Apr 2024 | 25.840 | 26.200 | 25.840 | 26.060 | 26.060 | 479,500 |
23 Apr 2024 | 26.080 | 26.240 | 25.780 | 25.800 | 25.800 | 724,094 |
22 Apr 2024 | 25.500 | 26.000 | 25.220 | 25.860 | 25.860 | 1,322,000 |
19 Apr 2024 | 24.200 | 25.480 | 23.280 | 25.300 | 25.300 | 5,393,200 |
18 Apr 2024 | 24.020 | 24.360 | 23.840 | 23.980 | 23.980 | 1,204,900 |
17 Apr 2024 | 24.960 | 25.240 | 24.800 | 24.880 | 24.880 | 3,767,200 |
16 Apr 2024 | 25.420 | 25.420 | 24.500 | 24.960 | 24.960 | 1,233,400 |
15 Apr 2024 | 26.800 | 26.800 | 25.580 | 26.300 | 26.300 | 2,205,200 |
12 Apr 2024 | 27.820 | 28.100 | 27.600 | 27.760 | 27.760 | 456,400 |
11 Apr 2024 | 27.620 | 28.040 | 27.620 | 27.840 | 27.840 | 966,700 |
10 Apr 2024 | 26.980 | 27.340 | 26.800 | 27.220 | 27.220 | 765,100 |
09 Apr 2024 | 28.020 | 28.160 | 27.600 | 27.640 | 27.640 | 819,323 |
08 Apr 2024 | 26.540 | 27.940 | 26.540 | 27.940 | 27.940 | 827,800 |
05 Apr 2024 | 26.700 | 26.800 | 26.080 | 26.260 | 26.260 | 690,600 |
03 Apr 2024 | 26.000 | 26.200 | 25.740 | 26.060 | 26.060 | 548,300 |
02 Apr 2024 | 27.600 | 27.720 | 26.000 | 26.180 | 26.180 | 1,816,856 |
28 Mar 2024 | 27.380 | 27.900 | 27.180 | 27.880 | 27.880 | 2,048,000 |
27 Mar 2024 | 28.040 | 28.040 | 27.460 | 27.480 | 27.480 | 697,400 |
26 Mar 2024 | 27.580 | 28.340 | 27.580 | 28.040 | 28.040 | 3,197,700 |
25 Mar 2024 | 26.580 | 26.600 | 26.420 | 26.440 | 26.440 | 2,009,000 |
22 Mar 2024 | 26.480 | 26.360 | 25.760 | 26.200 | 26.200 | 591,600 |
21 Mar 2024 | 26.900 | 26.980 | 26.180 | 26.480 | 26.480 | 2,557,488 |
20 Mar 2024 | 24.520 | 25.120 | 24.080 | 24.860 | 24.860 | 1,736,700 |
19 Mar 2024 | 26.980 | 26.980 | 25.100 | 25.460 | 25.460 | 6,212,800 |
18 Mar 2024 | 26.520 | 27.340 | 26.520 | 27.020 | 27.020 | 1,793,000 |
15 Mar 2024 | 28.800 | 28.800 | 26.360 | 27.060 | 27.060 | 10,066,900 |
14 Mar 2024 | 29.200 | 29.380 | 28.900 | 29.240 | 29.240 | 2,051,800 |
13 Mar 2024 | 28.700 | 29.220 | 28.580 | 29.200 | 29.200 | 1,892,800 |
12 Mar 2024 | 28.860 | 28.960 | 28.420 | 28.740 | 28.740 | 1,732,428 |
11 Mar 2024 | 27.180 | 28.500 | 26.900 | 28.500 | 28.500 | 1,640,100 |
08 Mar 2024 | 26.700 | 26.960 | 26.520 | 26.900 | 26.900 | 1,739,300 |
07 Mar 2024 | 26.200 | 26.500 | 26.000 | 26.500 | 26.500 | 799,954 |
06 Mar 2024 | 25.300 | 26.540 | 24.800 | 26.420 | 26.420 | 2,293,328 |
05 Mar 2024 | 27.000 | 27.500 | 26.140 | 26.380 | 26.380 | 2,149,800 |
04 Mar 2024 | 25.300 | 25.580 | 25.140 | 25.580 | 25.580 | 3,983,600 |
01 Mar 2024 | 24.800 | 24.800 | 24.280 | 24.620 | 24.620 | 944,028 |
29 Feb 2024 | 25.300 | 25.380 | 24.340 | 25.060 | 25.060 | 4,077,900 |
28 Feb 2024 | 23.000 | 23.700 | 22.660 | 23.700 | 23.700 | 1,128,000 |
27 Feb 2024 | 21.880 | 22.880 | 21.700 | 22.480 | 22.480 | 2,032,000 |
26 Feb 2024 | 20.420 | 20.680 | 20.420 | 20.540 | 20.540 | 393,900 |
23 Feb 2024 | 20.780 | 20.780 | 20.360 | 20.360 | 20.360 | 641,783 |
22 Feb 2024 | 20.700 | 20.820 | 20.520 | 20.780 | 20.780 | 763,300 |
21 Feb 2024 | 20.960 | 20.980 | 20.680 | 20.700 | 20.700 | 1,032,300 |
20 Feb 2024 | 21.000 | 21.000 | 20.640 | 20.860 | 20.860 | 436,900 |
19 Feb 2024 | 20.960 | 21.120 | 20.900 | 21.120 | 21.120 | 1,303,900 |
16 Feb 2024 | 21.020 | 21.100 | 20.860 | 20.900 | 20.900 | 626,800 |
15 Feb 2024 | 21.000 | 21.160 | 20.840 | 20.920 | 20.920 | 2,851,900 |
14 Feb 2024 | 19.220 | 20.200 | 19.220 | 20.200 | 20.200 | 4,753,756 |
09 Feb 2024 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | - |
08 Feb 2024 | 18.000 | 18.080 | 17.970 | 18.050 | 18.050 | 2,791,400 |
07 Feb 2024 | 17.300 | 17.400 | 17.220 | 17.270 | 17.270 | 111,295 |
06 Feb 2024 | 17.140 | 17.290 | 17.140 | 17.280 | 17.280 | 173,200 |
05 Feb 2024 | 17.100 | 17.380 | 17.050 | 17.360 | 17.360 | 169,100 |
02 Feb 2024 | 17.200 | 17.460 | 17.200 | 17.400 | 17.400 | 375,300 |
01 Feb 2024 | 17.200 | 17.200 | 16.880 | 17.020 | 17.020 | 478,700 |
31 Jan 2024 | 17.500 | 17.500 | 17.240 | 17.380 | 17.380 | 225,700 |
30 Jan 2024 | 17.170 | 17.690 | 17.170 | 17.520 | 17.520 | 627,600 |
29 Jan 2024 | 16.820 | 17.150 | 16.820 | 16.960 | 16.960 | 675,200 |
26 Jan 2024 | 16.180 | 16.250 | 16.010 | 16.120 | 16.120 | 295,800 |
25 Jan 2024 | 16.160 | 16.240 | 16.090 | 16.240 | 16.240 | 644,900 |
24 Jan 2024 | 16.100 | 16.230 | 16.010 | 16.160 | 16.160 | 354,428 |
23 Jan 2024 | 16.400 | 16.400 | 16.050 | 16.070 | 16.070 | 757,800 |
22 Jan 2024 | 16.710 | 16.730 | 16.420 | 16.550 | 16.550 | 440,688 |
19 Jan 2024 | 17.000 | 17.000 | 16.470 | 16.700 | 16.700 | 1,035,700 |
18 Jan 2024 | 17.210 | 17.340 | 17.210 | 17.340 | 17.340 | 460,400 |
17 Jan 2024 | 17.400 | 17.520 | 17.230 | 17.250 | 17.250 | 542,500 |
16 Jan 2024 | 17.300 | 17.360 | 17.200 | 17.280 | 17.280 | 358,700 |
15 Jan 2024 | 18.670 | 18.670 | 18.670 | 18.670 | 18.670 | - |
12 Jan 2024 | 18.670 | 18.780 | 18.570 | 18.670 | 18.670 | 626,000 |
11 Jan 2024 | 19.100 | 19.100 | 18.490 | 18.670 | 18.670 | 1,402,200 |
10 Jan 2024 | 18.990 | 19.000 | 18.540 | 18.590 | 18.590 | 568,400 |
09 Jan 2024 | 18.800 | 19.170 | 18.800 | 19.090 | 19.090 | 584,700 |
08 Jan 2024 | 17.860 | 17.910 | 17.550 | 17.830 | 17.830 | 2,669,493 |
05 Jan 2024 | 17.940 | 17.980 | 17.470 | 17.850 | 17.850 | 283,500 |
04 Jan 2024 | 17.900 | 17.900 | 17.380 | 17.470 | 17.470 | 933,000 |
03 Jan 2024 | 19.150 | 19.150 | 18.380 | 18.400 | 18.400 | 420,400 |
02 Jan 2024 | 18.450 | 18.940 | 18.450 | 18.840 | 18.840 | 1,325,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |