Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 23.75 | 23.75 | 23.25 | 23.35 | 23.35 | 812 |
10 May 2024 | 23.70 | 23.70 | 23.55 | 23.55 | 23.55 | 30 |
09 May 2024 | 22.65 | 23.25 | 22.65 | 23.25 | 23.25 | 302 |
08 May 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 34 |
07 May 2024 | 23.85 | 23.85 | 23.00 | 23.00 | 23.00 | 162 |
06 May 2024 | 23.60 | 24.00 | 23.60 | 23.95 | 23.95 | 425 |
03 May 2024 | 24.45 | 24.45 | 23.40 | 23.45 | 23.45 | 327 |
02 May 2024 | 22.90 | 24.20 | 22.90 | 24.20 | 24.20 | 1,013 |
30 Apr 2024 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | 70 |
29 Apr 2024 | 21.30 | 23.15 | 21.30 | 23.00 | 23.00 | 3,026 |
26 Apr 2024 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 100 |
25 Apr 2024 | 20.65 | 21.00 | 20.35 | 20.35 | 20.35 | 275 |
24 Apr 2024 | 21.10 | 21.25 | 20.55 | 20.80 | 20.80 | 710 |
23 Apr 2024 | 19.78 | 20.60 | 19.78 | 20.60 | 20.60 | 101 |
22 Apr 2024 | 19.48 | 19.78 | 19.48 | 19.66 | 19.66 | 446 |
19 Apr 2024 | 18.26 | 18.80 | 18.26 | 18.80 | 18.80 | 711 |
18 Apr 2024 | 19.04 | 19.04 | 18.58 | 18.58 | 18.58 | 230 |
17 Apr 2024 | 18.80 | 19.48 | 18.80 | 18.94 | 18.94 | 624 |
16 Apr 2024 | 18.50 | 18.96 | 17.80 | 18.96 | 18.96 | 2,945 |
15 Apr 2024 | 19.88 | 19.88 | 18.84 | 18.92 | 18.92 | 1,333 |
12 Apr 2024 | 21.40 | 21.40 | 19.90 | 19.90 | 19.90 | 2,473 |
11 Apr 2024 | 21.20 | 21.35 | 19.78 | 20.60 | 20.60 | 3,458 |
10 Apr 2024 | 22.65 | 22.65 | 20.65 | 21.00 | 21.00 | 1,882 |
09 Apr 2024 | 22.10 | 22.90 | 22.10 | 22.45 | 22.45 | 745 |
08 Apr 2024 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 386 |
05 Apr 2024 | 22.95 | 22.95 | 22.15 | 22.35 | 22.35 | 120 |
04 Apr 2024 | 23.10 | 23.55 | 23.10 | 23.55 | 23.55 | 260 |
03 Apr 2024 | 23.40 | 23.40 | 22.30 | 23.05 | 23.05 | 2,659 |
02 Apr 2024 | 24.40 | 24.40 | 23.35 | 23.35 | 23.35 | 200 |
28 Mar 2024 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 1 |
27 Mar 2024 | 24.20 | 24.35 | 24.20 | 24.25 | 24.25 | 30 |
26 Mar 2024 | 25.05 | 25.05 | 24.20 | 24.20 | 24.20 | 10 |
25 Mar 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 40 |
22 Mar 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 3 |
21 Mar 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | 212 |
20 Mar 2024 | 24.15 | 24.60 | 24.15 | 24.20 | 24.20 | 310 |
19 Mar 2024 | 24.15 | 24.55 | 24.10 | 24.10 | 24.10 | 349 |
18 Mar 2024 | 25.30 | 25.30 | 24.45 | 24.45 | 24.45 | 1,647 |
15 Mar 2024 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 118 |
14 Mar 2024 | 25.05 | 25.55 | 25.05 | 25.55 | 25.55 | 200 |
13 Mar 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | 80 |
12 Mar 2024 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | 50 |
11 Mar 2024 | 26.10 | 26.35 | 25.80 | 25.80 | 25.80 | 119 |
08 Mar 2024 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | 37 |
07 Mar 2024 | 26.30 | 26.75 | 25.70 | 26.75 | 26.75 | 290 |
06 Mar 2024 | 25.05 | 26.50 | 25.05 | 26.50 | 26.50 | 213 |
05 Mar 2024 | 26.50 | 26.50 | 24.90 | 24.90 | 24.90 | 4,715 |
04 Mar 2024 | 25.75 | 26.35 | 25.75 | 26.35 | 26.35 | 908 |
01 Mar 2024 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 450 |
29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 87 |
28 Feb 2024 | 25.25 | 25.25 | 24.20 | 24.25 | 24.25 | 212 |
27 Feb 2024 | 24.45 | 25.45 | 24.45 | 25.45 | 25.45 | 203 |
26 Feb 2024 | 24.75 | 25.35 | 24.75 | 24.90 | 24.90 | 131 |
23 Feb 2024 | 24.80 | 25.00 | 24.55 | 25.00 | 25.00 | 616 |
22 Feb 2024 | 24.70 | 24.95 | 24.70 | 24.95 | 24.95 | 80 |
21 Feb 2024 | 24.35 | 24.65 | 24.35 | 24.50 | 24.50 | 125 |
20 Feb 2024 | 25.00 | 25.00 | 24.45 | 24.45 | 24.45 | 395 |
19 Feb 2024 | 23.75 | 25.40 | 23.75 | 25.40 | 25.40 | 471 |
16 Feb 2024 | 22.80 | 23.80 | 22.80 | 23.30 | 23.30 | 1,394 |
15 Feb 2024 | 21.55 | 23.25 | 21.55 | 22.70 | 22.70 | 250 |
14 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
13 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 34 |
12 Feb 2024 | 21.70 | 22.25 | 21.70 | 22.25 | 22.25 | 157 |
09 Feb 2024 | 21.10 | 21.85 | 21.10 | 21.45 | 21.45 | 605 |
08 Feb 2024 | 21.25 | 21.40 | 21.05 | 21.05 | 21.05 | 753 |
07 Feb 2024 | 22.10 | 22.10 | 21.20 | 21.20 | 21.20 | 464 |
06 Feb 2024 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 500 |
05 Feb 2024 | 22.20 | 22.20 | 21.75 | 21.75 | 21.75 | 40 |
02 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
01 Feb 2024 | 22.15 | 22.70 | 22.15 | 22.25 | 22.25 | 415 |
31 Jan 2024 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | 38 |
30 Jan 2024 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | 390 |
29 Jan 2024 | 23.50 | 23.50 | 22.95 | 22.95 | 22.95 | 764 |
26 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
25 Jan 2024 | 23.75 | 23.85 | 23.55 | 23.55 | 23.55 | 235 |
24 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
23 Jan 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 23.50 | 62 |
22 Jan 2024 | 23.50 | 24.15 | 23.50 | 23.75 | 23.75 | 780 |
19 Jan 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 200 |
18 Jan 2024 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 100 |
17 Jan 2024 | 24.45 | 24.45 | 23.95 | 24.00 | 24.00 | 180 |
16 Jan 2024 | 25.75 | 26.10 | 24.90 | 24.90 | 24.90 | 1,120 |
15 Jan 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 470 |
12 Jan 2024 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | 120 |
11 Jan 2024 | 26.30 | 26.95 | 26.30 | 26.50 | 26.50 | 1,420 |
10 Jan 2024 | 26.05 | 26.05 | 25.75 | 26.00 | 26.00 | 555 |
09 Jan 2024 | 26.55 | 26.90 | 25.90 | 25.90 | 25.90 | 591 |
08 Jan 2024 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | 310 |
05 Jan 2024 | 27.25 | 27.25 | 27.15 | 27.15 | 27.15 | 22 |
04 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
03 Jan 2024 | 27.70 | 27.70 | 27.05 | 27.05 | 27.05 | 158 |
02 Jan 2024 | 28.80 | 28.80 | 27.85 | 27.85 | 27.85 | 1,521 |
29 Dec 2023 | 27.75 | 28.40 | 27.75 | 28.10 | 28.10 | 271 |
28 Dec 2023 | 27.45 | 28.20 | 27.45 | 27.95 | 27.95 | 1,263 |
27 Dec 2023 | 26.80 | 27.45 | 26.80 | 27.35 | 27.35 | 190 |
22 Dec 2023 | 26.10 | 27.15 | 26.10 | 27.15 | 27.15 | 245 |
21 Dec 2023 | 25.55 | 26.25 | 25.50 | 26.25 | 26.25 | 1,900 |
20 Dec 2023 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1,353 |
19 Dec 2023 | 25.10 | 25.65 | 25.10 | 25.40 | 25.40 | 1,378 |
18 Dec 2023 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | 124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |