Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 29.50 | 30.00 | 28.13 | 29.92 | 29.92 | 1,359,500 |
30 May 2024 | 29.39 | 29.69 | 28.84 | 29.50 | 29.50 | 867,000 |
29 May 2024 | 29.00 | 29.63 | 28.62 | 29.46 | 29.46 | 1,275,700 |
28 May 2024 | 30.00 | 30.28 | 28.56 | 29.19 | 29.19 | 1,696,600 |
24 May 2024 | 27.83 | 29.69 | 27.60 | 29.67 | 29.67 | 1,773,900 |
23 May 2024 | 27.26 | 27.70 | 26.87 | 27.59 | 27.59 | 1,082,600 |
22 May 2024 | 26.80 | 27.52 | 26.78 | 27.08 | 27.08 | 551,300 |
21 May 2024 | 27.19 | 27.26 | 26.60 | 26.87 | 26.87 | 528,700 |
20 May 2024 | 26.72 | 27.49 | 26.64 | 27.41 | 27.41 | 785,500 |
17 May 2024 | 26.50 | 27.15 | 26.39 | 26.69 | 26.69 | 867,800 |
16 May 2024 | 25.82 | 26.75 | 25.80 | 26.38 | 26.38 | 1,007,000 |
15 May 2024 | 26.11 | 26.46 | 25.35 | 26.15 | 26.15 | 1,437,100 |
14 May 2024 | 27.88 | 27.91 | 25.37 | 25.41 | 25.41 | 1,956,200 |
13 May 2024 | 27.30 | 27.46 | 26.37 | 27.33 | 27.33 | 988,600 |
10 May 2024 | 26.98 | 27.21 | 26.41 | 27.01 | 27.01 | 901,300 |
09 May 2024 | 26.68 | 27.19 | 26.24 | 26.71 | 26.71 | 1,008,600 |
08 May 2024 | 25.39 | 26.76 | 25.00 | 26.63 | 26.63 | 1,297,100 |
07 May 2024 | 25.90 | 27.09 | 25.21 | 26.27 | 26.27 | 1,663,000 |
06 May 2024 | 25.77 | 25.91 | 24.44 | 25.90 | 25.90 | 1,973,500 |
03 May 2024 | 24.40 | 25.65 | 23.40 | 25.11 | 25.11 | 3,351,900 |
02 May 2024 | 19.79 | 24.41 | 19.33 | 23.85 | 23.85 | 11,894,500 |
01 May 2024 | 15.66 | 16.06 | 14.92 | 15.22 | 15.22 | 1,053,500 |
30 Apr 2024 | 16.44 | 16.58 | 15.56 | 15.66 | 15.66 | 771,400 |
29 Apr 2024 | 16.11 | 16.71 | 16.05 | 16.67 | 16.67 | 426,600 |
26 Apr 2024 | 15.80 | 16.46 | 15.65 | 16.10 | 16.10 | 570,100 |
25 Apr 2024 | 16.25 | 16.26 | 15.37 | 15.71 | 15.71 | 630,700 |
24 Apr 2024 | 16.62 | 16.86 | 16.32 | 16.64 | 16.64 | 653,100 |
23 Apr 2024 | 15.48 | 16.73 | 15.48 | 16.63 | 16.63 | 928,400 |
22 Apr 2024 | 14.95 | 15.21 | 14.52 | 15.18 | 15.18 | 474,200 |
19 Apr 2024 | 14.68 | 15.10 | 14.60 | 14.96 | 14.96 | 582,800 |
18 Apr 2024 | 15.07 | 15.28 | 14.79 | 14.82 | 14.82 | 421,700 |
17 Apr 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 15.07 | 621,300 |
16 Apr 2024 | 15.14 | 15.34 | 14.89 | 15.14 | 15.14 | 607,600 |
15 Apr 2024 | 15.92 | 16.12 | 15.21 | 15.26 | 15.26 | 694,900 |
12 Apr 2024 | 16.56 | 16.75 | 15.74 | 15.92 | 15.92 | 543,000 |
11 Apr 2024 | 16.58 | 16.83 | 16.38 | 16.79 | 16.79 | 375,900 |
10 Apr 2024 | 16.10 | 16.84 | 15.87 | 16.48 | 16.48 | 499,800 |
09 Apr 2024 | 16.63 | 16.81 | 16.11 | 16.74 | 16.74 | 496,900 |
08 Apr 2024 | 16.88 | 17.07 | 16.52 | 16.63 | 16.63 | 439,000 |
05 Apr 2024 | 16.71 | 17.16 | 16.53 | 16.64 | 16.64 | 399,500 |
04 Apr 2024 | 17.32 | 18.48 | 16.74 | 16.85 | 16.85 | 1,329,900 |
03 Apr 2024 | 16.64 | 17.19 | 16.63 | 17.06 | 17.06 | 663,900 |
02 Apr 2024 | 17.00 | 17.11 | 16.17 | 16.76 | 16.76 | 625,900 |
01 Apr 2024 | 17.74 | 18.00 | 17.24 | 17.63 | 17.63 | 725,600 |
28 Mar 2024 | 17.31 | 17.74 | 17.12 | 17.60 | 17.60 | 1,380,500 |
27 Mar 2024 | 16.22 | 17.36 | 16.10 | 17.35 | 17.35 | 1,038,500 |
26 Mar 2024 | 16.09 | 16.50 | 15.86 | 16.14 | 16.14 | 531,500 |
25 Mar 2024 | 15.68 | 16.18 | 15.64 | 15.83 | 15.83 | 450,900 |
22 Mar 2024 | 15.89 | 15.97 | 15.42 | 15.64 | 15.64 | 372,500 |
21 Mar 2024 | 15.20 | 16.20 | 15.20 | 16.03 | 16.03 | 841,600 |
20 Mar 2024 | 15.42 | 15.51 | 14.83 | 15.14 | 15.14 | 745,300 |
19 Mar 2024 | 15.09 | 15.54 | 15.09 | 15.35 | 15.35 | 465,400 |
18 Mar 2024 | 15.16 | 15.59 | 14.57 | 15.41 | 15.41 | 943,900 |
15 Mar 2024 | 15.24 | 15.85 | 15.18 | 15.27 | 15.27 | 1,628,300 |
14 Mar 2024 | 17.76 | 17.76 | 15.06 | 15.26 | 15.26 | 2,033,900 |
13 Mar 2024 | 17.43 | 19.10 | 17.42 | 17.90 | 17.90 | 2,105,900 |
12 Mar 2024 | 17.35 | 17.70 | 16.93 | 17.49 | 17.49 | 695,300 |
11 Mar 2024 | 17.01 | 17.81 | 17.00 | 17.42 | 17.42 | 629,900 |
08 Mar 2024 | 17.60 | 17.95 | 16.71 | 17.02 | 17.02 | 562,900 |
07 Mar 2024 | 17.65 | 17.91 | 17.03 | 17.36 | 17.36 | 499,400 |
06 Mar 2024 | 17.01 | 17.51 | 16.36 | 17.46 | 17.46 | 801,200 |
05 Mar 2024 | 16.73 | 16.77 | 15.73 | 16.34 | 16.34 | 1,055,200 |
04 Mar 2024 | 17.70 | 17.71 | 16.75 | 16.99 | 16.99 | 850,400 |
01 Mar 2024 | 17.45 | 18.72 | 17.20 | 17.61 | 17.61 | 1,885,700 |
29 Feb 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 17.18 | 1,277,800 |
28 Feb 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 17.12 | 863,900 |
27 Feb 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 16.98 | 778,000 |
26 Feb 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 17.08 | 970,900 |
23 Feb 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 16.96 | 932,100 |
22 Feb 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 16.85 | 1,662,700 |
21 Feb 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 16.75 | 998,500 |
20 Feb 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 17.03 | 1,478,800 |
16 Feb 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 17.56 | 1,736,700 |
15 Feb 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 17.43 | 2,396,700 |
14 Feb 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 17.17 | 3,501,900 |
13 Feb 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 14.33 | 5,018,800 |
12 Feb 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 12.40 | 1,773,100 |
09 Feb 2024 | 11.90 | 12.11 | 11.84 | 12.00 | 12.00 | 862,400 |
08 Feb 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 11.84 | 716,200 |
07 Feb 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 11.35 | 721,800 |
06 Feb 2024 | 10.96 | 11.35 | 10.80 | 11.31 | 11.31 | 720,700 |
05 Feb 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 10.91 | 496,800 |
02 Feb 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 11.37 | 717,100 |
01 Feb 2024 | 11.31 | 11.39 | 10.85 | 11.25 | 11.25 | 816,200 |
31 Jan 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 11.23 | 618,400 |
30 Jan 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 11.65 | 731,700 |
29 Jan 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 12.06 | 942,500 |
26 Jan 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 11.87 | 697,200 |
25 Jan 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 11.87 | 655,500 |
24 Jan 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 11.81 | 702,100 |
23 Jan 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 12.44 | 812,800 |
22 Jan 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 12.21 | 1,034,300 |
19 Jan 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 11.97 | 1,070,900 |
18 Jan 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 12.24 | 574,000 |
17 Jan 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 12.28 | 913,000 |
16 Jan 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 12.32 | 1,042,600 |
12 Jan 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 13.45 | 734,000 |
11 Jan 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 13.76 | 1,890,700 |
10 Jan 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 14.36 | 656,800 |
09 Jan 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 14.11 | 673,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |