Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 30.15 | 30.15 | 29.65 | 29.75 | 29.75 | 1,507 |
22 May 2024 | 31.15 | 31.47 | 29.49 | 30.19 | 30.19 | 15,200 |
21 May 2024 | 30.89 | 31.87 | 30.89 | 31.81 | 31.81 | 18,900 |
20 May 2024 | 31.99 | 32.45 | 30.87 | 31.22 | 31.22 | 9,500 |
17 May 2024 | 32.86 | 32.86 | 31.90 | 32.36 | 32.36 | 9,500 |
16 May 2024 | 32.80 | 32.89 | 32.18 | 32.60 | 32.60 | 8,700 |
15 May 2024 | 32.80 | 33.50 | 32.56 | 32.88 | 32.88 | 39,100 |
14 May 2024 | 32.56 | 32.65 | 32.26 | 32.56 | 32.56 | 9,700 |
13 May 2024 | 32.40 | 32.80 | 32.39 | 32.66 | 32.66 | 12,300 |
10 May 2024 | 33.40 | 33.40 | 32.26 | 32.27 | 32.27 | 11,500 |
09 May 2024 | 32.76 | 33.75 | 32.75 | 32.99 | 32.99 | 25,100 |
08 May 2024 | 32.69 | 32.92 | 32.50 | 32.77 | 32.77 | 24,000 |
07 May 2024 | 32.80 | 33.00 | 32.48 | 32.65 | 32.65 | 12,700 |
06 May 2024 | 33.85 | 33.85 | 32.34 | 32.39 | 32.39 | 11,800 |
03 May 2024 | 32.43 | 34.19 | 32.43 | 33.40 | 33.40 | 10,900 |
02 May 2024 | 32.27 | 34.10 | 32.13 | 33.60 | 33.60 | 22,600 |
01 May 2024 | 32.49 | 32.68 | 31.99 | 32.30 | 32.30 | 14,400 |
30 Apr 2024 | 32.14 | 32.86 | 31.38 | 31.54 | 31.54 | 20,700 |
29 Apr 2024 | 32.88 | 33.00 | 31.31 | 32.36 | 32.36 | 17,000 |
26 Apr 2024 | 33.44 | 34.10 | 32.46 | 32.88 | 32.88 | 31,100 |
25 Apr 2024 | 31.61 | 33.49 | 31.61 | 33.15 | 33.15 | 24,100 |
24 Apr 2024 | 31.06 | 32.23 | 31.06 | 32.05 | 32.05 | 24,900 |
23 Apr 2024 | 30.44 | 32.46 | 29.95 | 31.75 | 31.75 | 28,000 |
22 Apr 2024 | 29.42 | 30.68 | 29.19 | 29.94 | 29.94 | 14,400 |
19 Apr 2024 | 29.61 | 30.89 | 29.07 | 29.42 | 29.42 | 33,300 |
18 Apr 2024 | 28.57 | 30.79 | 28.55 | 29.61 | 29.61 | 30,100 |
17 Apr 2024 | 27.70 | 29.34 | 27.23 | 28.65 | 28.65 | 34,000 |
16 Apr 2024 | 28.88 | 28.97 | 26.90 | 27.70 | 27.70 | 29,100 |
15 Apr 2024 | 27.46 | 28.91 | 27.46 | 28.88 | 28.88 | 29,400 |
12 Apr 2024 | 28.08 | 28.11 | 27.01 | 28.00 | 28.00 | 23,100 |
11 Apr 2024 | 27.00 | 28.40 | 26.16 | 28.08 | 28.08 | 24,000 |
10 Apr 2024 | 27.41 | 27.41 | 25.10 | 26.98 | 26.98 | 30,300 |
09 Apr 2024 | 27.56 | 28.23 | 27.42 | 27.80 | 27.80 | 19,900 |
08 Apr 2024 | 29.05 | 29.05 | 27.19 | 27.98 | 27.98 | 40,100 |
05 Apr 2024 | 27.55 | 29.24 | 26.64 | 29.05 | 29.05 | 23,900 |
04 Apr 2024 | 29.86 | 30.14 | 27.50 | 28.02 | 28.02 | 24,900 |
03 Apr 2024 | 27.70 | 29.57 | 27.70 | 29.10 | 29.10 | 38,100 |
02 Apr 2024 | 28.49 | 28.70 | 26.36 | 27.40 | 27.40 | 50,900 |
01 Apr 2024 | 29.00 | 29.50 | 28.11 | 29.14 | 29.14 | 33,500 |
28 Mar 2024 | 29.10 | 31.34 | 27.47 | 28.57 | 28.57 | 39,600 |
27 Mar 2024 | 32.31 | 32.31 | 26.89 | 28.99 | 28.99 | 18,800 |
26 Mar 2024 | 31.87 | 34.26 | 31.68 | 32.30 | 32.30 | 32,600 |
25 Mar 2024 | 29.61 | 31.00 | 29.13 | 30.94 | 30.94 | 20,500 |
22 Mar 2024 | 26.60 | 29.88 | 26.60 | 29.41 | 29.41 | 20,200 |
21 Mar 2024 | 28.30 | 28.30 | 25.72 | 27.07 | 27.07 | 32,100 |
20 Mar 2024 | 27.31 | 29.14 | 27.31 | 28.37 | 28.37 | 37,000 |
19 Mar 2024 | 27.20 | 28.49 | 26.32 | 27.72 | 27.72 | 36,900 |
18 Mar 2024 | 25.47 | 28.21 | 24.99 | 27.59 | 27.59 | 28,000 |
15 Mar 2024 | 22.81 | 30.89 | 21.65 | 26.16 | 26.16 | 226,000 |
14 Mar 2024 | 26.15 | 26.62 | 18.58 | 22.14 | 22.14 | 43,600 |
13 Mar 2024 | 26.32 | 27.96 | 24.74 | 25.83 | 25.83 | 32,600 |
12 Mar 2024 | 26.25 | 28.73 | 23.19 | 26.99 | 26.99 | 81,900 |
11 Mar 2024 | 18.26 | 25.73 | 18.26 | 25.00 | 25.00 | 84,700 |
08 Mar 2024 | 16.53 | 18.79 | 16.53 | 18.79 | 18.79 | 28,200 |
07 Mar 2024 | 18.00 | 19.09 | 16.94 | 17.29 | 17.29 | 27,900 |
06 Mar 2024 | 15.12 | 18.00 | 15.12 | 18.00 | 18.00 | 53,200 |
05 Mar 2024 | 14.25 | 15.22 | 13.60 | 14.81 | 14.81 | 37,100 |
04 Mar 2024 | 12.30 | 14.24 | 12.11 | 14.24 | 14.24 | 30,500 |
01 Mar 2024 | 11.64 | 11.77 | 10.99 | 11.77 | 11.77 | 8,300 |
29 Feb 2024 | 11.42 | 11.89 | 11.41 | 11.77 | 11.77 | 2,100 |
28 Feb 2024 | 11.95 | 11.95 | 11.50 | 11.75 | 11.75 | 1,400 |
27 Feb 2024 | 11.90 | 11.90 | 11.39 | 11.67 | 11.67 | 2,600 |
26 Feb 2024 | 12.01 | 12.01 | 11.59 | 11.86 | 11.86 | 5,900 |
23 Feb 2024 | 11.50 | 12.24 | 11.50 | 12.24 | 12.24 | 2,100 |
22 Feb 2024 | 12.02 | 12.09 | 11.31 | 11.55 | 11.55 | 10,800 |
21 Feb 2024 | 11.80 | 12.27 | 11.52 | 12.10 | 12.10 | 10,400 |
20 Feb 2024 | 11.03 | 11.80 | 11.03 | 11.80 | 11.80 | 3,300 |
16 Feb 2024 | 12.07 | 12.15 | 11.10 | 11.10 | 11.10 | 4,200 |
15 Feb 2024 | 12.48 | 12.48 | 11.45 | 11.97 | 11.97 | 5,700 |
14 Feb 2024 | 11.85 | 12.45 | 10.93 | 11.99 | 11.99 | 10,500 |
13 Feb 2024 | 12.18 | 12.18 | 11.50 | 11.71 | 11.71 | 4,500 |
12 Feb 2024 | 12.00 | 12.90 | 11.80 | 11.91 | 11.91 | 6,500 |
09 Feb 2024 | 12.15 | 12.50 | 11.72 | 11.79 | 11.79 | 7,500 |
08 Feb 2024 | 11.94 | 12.50 | 10.10 | 11.53 | 11.53 | 6,400 |
07 Feb 2024 | 11.80 | 12.88 | 10.76 | 12.44 | 12.44 | 30,700 |
06 Feb 2024 | 9.49 | 11.53 | 9.20 | 11.25 | 11.25 | 25,600 |
05 Feb 2024 | 9.32 | 9.35 | 8.84 | 9.07 | 9.07 | 5,100 |
02 Feb 2024 | 9.02 | 9.29 | 9.01 | 9.29 | 9.29 | 1,800 |
01 Feb 2024 | 9.05 | 9.24 | 8.95 | 8.95 | 8.95 | 1,300 |
31 Jan 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 400 |
30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
29 Jan 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 500 |
26 Jan 2024 | 8.95 | 9.25 | 8.95 | 9.13 | 9.13 | 6,400 |
25 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
24 Jan 2024 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1,300 |
23 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
22 Jan 2024 | 8.97 | 9.05 | 8.97 | 9.05 | 9.05 | 700 |
19 Jan 2024 | 9.15 | 9.19 | 9.00 | 9.10 | 9.10 | 6,000 |
18 Jan 2024 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | 3,800 |
17 Jan 2024 | 9.48 | 9.48 | 8.65 | 8.95 | 8.95 | 10,000 |
16 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 200 |
12 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 300 |
11 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
10 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 300 |
09 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
08 Jan 2024 | 9.21 | 9.40 | 9.02 | 9.02 | 9.02 | 3,700 |
05 Jan 2024 | 9.48 | 9.48 | 9.01 | 9.03 | 9.03 | 8,600 |
04 Jan 2024 | 9.30 | 9.94 | 9.30 | 9.30 | 9.30 | 2,300 |
03 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 600 |
02 Jan 2024 | 9.56 | 9.56 | 8.76 | 8.90 | 8.90 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |