Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 22.45 | 23.00 | 22.45 | 23.00 | 23.00 | 12,500 |
30 May 2024 | 22.25 | 22.43 | 22.04 | 22.43 | 22.43 | 2,800 |
29 May 2024 | 22.79 | 22.79 | 22.05 | 22.49 | 22.49 | 26,100 |
28 May 2024 | 23.29 | 23.39 | 22.60 | 22.66 | 22.66 | 37,900 |
27 May 2024 | 23.22 | 23.50 | 23.05 | 23.30 | 23.30 | 17,100 |
24 May 2024 | 23.25 | 23.49 | 22.83 | 23.10 | 23.10 | 33,200 |
23 May 2024 | 22.26 | 23.70 | 22.26 | 23.00 | 23.00 | 100,900 |
22 May 2024 | 22.00 | 23.98 | 22.00 | 22.56 | 22.56 | 99,000 |
21 May 2024 | 20.02 | 20.95 | 20.00 | 20.95 | 20.95 | 32,400 |
17 May 2024 | 19.29 | 20.06 | 19.29 | 20.06 | 20.06 | 17,300 |
16 May 2024 | 19.50 | 19.61 | 19.33 | 19.47 | 19.47 | 3,600 |
15 May 2024 | 19.54 | 19.71 | 19.41 | 19.71 | 19.71 | 11,200 |
14 May 2024 | 19.35 | 19.69 | 19.28 | 19.69 | 19.69 | 8,100 |
13 May 2024 | 19.25 | 19.46 | 19.25 | 19.35 | 19.35 | 4,200 |
10 May 2024 | 19.20 | 19.36 | 19.20 | 19.33 | 19.33 | 3,600 |
09 May 2024 | 19.41 | 19.51 | 19.20 | 19.20 | 19.20 | 3,600 |
08 May 2024 | 19.26 | 19.53 | 19.25 | 19.39 | 19.39 | 2,800 |
07 May 2024 | 19.48 | 19.49 | 19.28 | 19.28 | 19.28 | 4,700 |
06 May 2024 | 18.80 | 19.51 | 18.80 | 19.42 | 19.42 | 19,700 |
03 May 2024 | 19.45 | 19.71 | 19.21 | 19.25 | 19.25 | 12,200 |
02 May 2024 | 18.74 | 19.53 | 18.74 | 19.53 | 19.53 | 7,700 |
01 May 2024 | 18.98 | 19.00 | 18.52 | 18.65 | 18.65 | 3,800 |
30 Apr 2024 | 19.23 | 19.25 | 17.77 | 18.66 | 18.66 | 31,600 |
29 Apr 2024 | 20.03 | 20.03 | 19.32 | 19.35 | 19.35 | 6,700 |
26 Apr 2024 | 19.94 | 20.00 | 19.88 | 20.00 | 20.00 | 2,600 |
25 Apr 2024 | 19.91 | 20.02 | 19.78 | 19.89 | 19.89 | 6,500 |
24 Apr 2024 | 20.03 | 20.08 | 19.77 | 19.85 | 19.85 | 77,500 |
23 Apr 2024 | 20.08 | 20.08 | 19.81 | 20.04 | 20.04 | 12,800 |
22 Apr 2024 | 19.75 | 19.85 | 19.69 | 19.84 | 19.84 | 7,800 |
19 Apr 2024 | 20.00 | 20.10 | 19.50 | 20.00 | 20.00 | 71,400 |
18 Apr 2024 | 19.87 | 20.10 | 19.73 | 20.10 | 20.10 | 12,100 |
17 Apr 2024 | 19.57 | 19.92 | 19.57 | 19.60 | 19.60 | 15,700 |
16 Apr 2024 | 19.38 | 19.78 | 19.20 | 19.51 | 19.51 | 26,800 |
15 Apr 2024 | 19.43 | 19.43 | 19.20 | 19.26 | 19.26 | 10,400 |
12 Apr 2024 | 19.44 | 19.45 | 19.20 | 19.29 | 19.29 | 4,500 |
11 Apr 2024 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 10,000 |
10 Apr 2024 | 18.99 | 19.24 | 18.86 | 19.24 | 19.24 | 6,900 |
09 Apr 2024 | 18.93 | 19.06 | 18.83 | 18.91 | 18.91 | 3,100 |
08 Apr 2024 | 18.82 | 19.08 | 18.36 | 18.86 | 18.86 | 6,000 |
05 Apr 2024 | 19.18 | 19.18 | 18.90 | 19.16 | 19.16 | 2,700 |
04 Apr 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 19.05 | 30,100 |
03 Apr 2024 | 18.08 | 19.23 | 18.08 | 19.23 | 19.23 | 31,100 |
02 Apr 2024 | 18.29 | 18.43 | 18.29 | 18.43 | 18.43 | 1,400 |
01 Apr 2024 | 17.91 | 18.43 | 17.91 | 18.41 | 18.41 | 6,600 |
28 Mar 2024 | 18.13 | 18.38 | 18.02 | 18.19 | 18.19 | 8,300 |
27 Mar 2024 | 17.68 | 17.96 | 17.52 | 17.91 | 17.91 | 7,500 |
26 Mar 2024 | 18.27 | 18.27 | 17.72 | 17.86 | 17.86 | 7,600 |
25 Mar 2024 | 18.42 | 18.45 | 18.22 | 18.43 | 18.43 | 14,400 |
22 Mar 2024 | 17.75 | 18.38 | 17.75 | 18.32 | 18.32 | 23,000 |
21 Mar 2024 | 17.71 | 18.10 | 17.71 | 18.05 | 18.05 | 7,500 |
20 Mar 2024 | 17.80 | 18.00 | 17.67 | 17.99 | 17.99 | 6,100 |
19 Mar 2024 | 17.80 | 18.07 | 17.70 | 18.07 | 18.07 | 12,300 |
18 Mar 2024 | 17.90 | 17.99 | 17.59 | 17.79 | 17.79 | 13,900 |
15 Mar 2024 | 17.83 | 18.30 | 17.72 | 17.80 | 17.80 | 17,900 |
14 Mar 2024 | 18.30 | 18.30 | 17.50 | 17.83 | 17.83 | 15,500 |
13 Mar 2024 | 18.11 | 18.41 | 18.11 | 18.41 | 18.41 | 6,000 |
12 Mar 2024 | 18.12 | 18.44 | 18.12 | 18.39 | 18.39 | 18,300 |
11 Mar 2024 | 18.10 | 18.42 | 18.05 | 18.27 | 18.27 | 5,200 |
08 Mar 2024 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | 3,000 |
07 Mar 2024 | 18.26 | 18.48 | 17.94 | 18.48 | 18.48 | 19,200 |
06 Mar 2024 | 18.49 | 18.49 | 17.90 | 18.30 | 18.30 | 9,000 |
05 Mar 2024 | 18.35 | 18.43 | 18.14 | 18.28 | 18.28 | 4,300 |
04 Mar 2024 | 18.06 | 18.50 | 18.06 | 18.45 | 18.45 | 26,300 |
01 Mar 2024 | 18.07 | 18.38 | 18.02 | 18.27 | 18.27 | 12,100 |
29 Feb 2024 | 18.30 | 18.40 | 18.19 | 18.40 | 18.40 | 7,800 |
28 Feb 2024 | 18.11 | 18.40 | 18.05 | 18.25 | 18.25 | 5,800 |
27 Feb 2024 | 18.09 | 18.24 | 18.09 | 18.16 | 18.16 | 3,500 |
26 Feb 2024 | 18.16 | 18.32 | 18.16 | 18.28 | 18.28 | 5,000 |
23 Feb 2024 | 17.95 | 18.35 | 17.74 | 18.32 | 18.32 | 23,300 |
22 Feb 2024 | 18.50 | 18.50 | 18.00 | 18.33 | 18.33 | 16,500 |
21 Feb 2024 | 18.40 | 18.40 | 17.95 | 18.40 | 18.40 | 2,500 |
20 Feb 2024 | 18.25 | 18.45 | 18.00 | 18.25 | 18.25 | 9,500 |
16 Feb 2024 | 18.47 | 18.47 | 18.06 | 18.25 | 18.25 | 11,300 |
15 Feb 2024 | 17.61 | 18.31 | 17.61 | 18.25 | 18.25 | 12,600 |
14 Feb 2024 | 18.01 | 18.05 | 17.61 | 17.84 | 17.84 | 27,800 |
13 Feb 2024 | 18.47 | 18.47 | 17.95 | 18.00 | 18.00 | 19,000 |
12 Feb 2024 | 18.21 | 18.62 | 18.06 | 18.21 | 18.21 | 29,900 |
09 Feb 2024 | 17.15 | 18.23 | 17.15 | 18.05 | 18.05 | 60,300 |
08 Feb 2024 | 17.01 | 17.61 | 17.01 | 17.25 | 17.25 | 54,300 |
07 Feb 2024 | 15.64 | 16.84 | 15.64 | 16.55 | 16.55 | 106,200 |
06 Feb 2024 | 15.00 | 15.28 | 14.95 | 15.03 | 15.03 | 10,800 |
05 Feb 2024 | 14.88 | 15.20 | 14.88 | 15.00 | 15.00 | 7,800 |
02 Feb 2024 | 15.16 | 15.31 | 15.10 | 15.12 | 15.12 | 4,100 |
01 Feb 2024 | 15.46 | 15.46 | 15.15 | 15.31 | 15.31 | 7,200 |
31 Jan 2024 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 6,400 |
30 Jan 2024 | 15.27 | 15.27 | 15.03 | 15.19 | 15.19 | 18,400 |
29 Jan 2024 | 15.21 | 15.52 | 15.00 | 15.29 | 15.29 | 12,100 |
26 Jan 2024 | 15.42 | 15.49 | 15.05 | 15.41 | 15.41 | 12,700 |
25 Jan 2024 | 15.05 | 15.16 | 14.87 | 15.16 | 15.16 | 74,200 |
24 Jan 2024 | 15.25 | 15.28 | 15.08 | 15.14 | 15.14 | 4,500 |
23 Jan 2024 | 15.03 | 15.24 | 15.02 | 15.18 | 15.18 | 14,200 |
22 Jan 2024 | 15.21 | 15.30 | 15.05 | 15.16 | 15.16 | 3,700 |
19 Jan 2024 | 15.23 | 15.30 | 15.15 | 15.21 | 15.21 | 1,800 |
18 Jan 2024 | 15.20 | 15.34 | 15.12 | 15.33 | 15.33 | 1,700 |
17 Jan 2024 | 15.25 | 15.36 | 14.94 | 15.31 | 15.31 | 8,800 |
16 Jan 2024 | 15.57 | 15.60 | 15.25 | 15.35 | 15.35 | 11,600 |
15 Jan 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 15.56 | 1,400 |
12 Jan 2024 | 15.51 | 15.76 | 15.51 | 15.58 | 15.58 | 1,400 |
11 Jan 2024 | 15.53 | 15.90 | 15.37 | 15.77 | 15.77 | 6,700 |
10 Jan 2024 | 15.58 | 15.85 | 15.51 | 15.64 | 15.64 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |