Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.66 | 24.50 | 23.60 | 23.69 | 23.69 | 4,048 |
21 May 2024 | 23.99 | 25.15 | 23.00 | 24.79 | 24.79 | 3,864 |
17 May 2024 | 24.85 | 24.85 | 22.66 | 23.05 | 23.05 | 1,027 |
16 May 2024 | 23.73 | 24.91 | 22.56 | 23.84 | 23.84 | 1,146 |
15 May 2024 | 24.65 | 24.65 | 22.36 | 23.73 | 23.73 | 2,492 |
14 May 2024 | 23.73 | 23.73 | 22.18 | 23.48 | 23.48 | 91 |
13 May 2024 | 23.38 | 23.38 | 22.61 | 22.61 | 22.61 | 103 |
10 May 2024 | 22.00 | 23.50 | 22.00 | 23.38 | 23.38 | 112 |
09 May 2024 | 23.01 | 23.02 | 23.01 | 23.01 | 23.01 | 191 |
08 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 150 |
07 May 2024 | 25.65 | 25.99 | 24.01 | 24.01 | 24.01 | 2,471 |
06 May 2024 | 23.70 | 24.90 | 23.70 | 24.90 | 24.90 | 6,728 |
03 May 2024 | 24.99 | 24.99 | 23.15 | 23.73 | 23.73 | 738 |
02 May 2024 | 23.79 | 24.70 | 22.71 | 24.36 | 24.36 | 439 |
30 Apr 2024 | 22.90 | 24.00 | 22.20 | 23.77 | 23.77 | 1,550 |
29 Apr 2024 | 22.30 | 23.85 | 22.07 | 22.98 | 22.98 | 6,459 |
26 Apr 2024 | 24.58 | 24.58 | 22.24 | 23.23 | 23.23 | 4,213 |
25 Apr 2024 | 25.18 | 25.36 | 23.12 | 23.41 | 23.41 | 1,165 |
24 Apr 2024 | 25.75 | 25.75 | 24.00 | 24.18 | 24.18 | 596 |
23 Apr 2024 | 27.73 | 27.73 | 25.12 | 25.12 | 25.12 | 1,993 |
22 Apr 2024 | 27.83 | 29.00 | 26.44 | 26.44 | 26.44 | 433 |
19 Apr 2024 | 30.75 | 30.75 | 27.83 | 27.83 | 27.83 | 8,587 |
18 Apr 2024 | 29.44 | 31.50 | 29.29 | 29.29 | 29.29 | 791 |
16 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
15 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
12 Apr 2024 | 28.96 | 30.40 | 28.96 | 29.49 | 29.49 | 8,759 |
10 Apr 2024 | 28.27 | 29.50 | 28.27 | 29.50 | 29.50 | 306 |
09 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
08 Apr 2024 | 29.90 | 29.90 | 29.00 | 29.90 | 29.90 | 183 |
05 Apr 2024 | 28.98 | 30.38 | 28.98 | 30.38 | 30.38 | 69 |
04 Apr 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 6 |
03 Apr 2024 | 29.90 | 31.22 | 29.90 | 30.39 | 30.39 | 4,591 |
02 Apr 2024 | 30.96 | 30.96 | 29.74 | 29.74 | 29.74 | 117 |
01 Apr 2024 | 30.90 | 32.00 | 29.50 | 29.50 | 29.50 | 4,896 |
28 Mar 2024 | 30.93 | 30.93 | 28.45 | 30.92 | 30.92 | 9,455 |
27 Mar 2024 | 30.89 | 30.89 | 29.46 | 29.46 | 29.46 | 27 |
26 Mar 2024 | 29.57 | 30.24 | 28.82 | 29.46 | 29.46 | 4,501 |
22 Mar 2024 | 28.00 | 29.00 | 28.00 | 28.99 | 28.99 | 4,338 |
21 Mar 2024 | 27.56 | 28.90 | 26.19 | 28.19 | 28.19 | 4,247 |
20 Mar 2024 | 26.00 | 27.56 | 24.94 | 27.56 | 27.56 | 783 |
19 Mar 2024 | 27.50 | 27.50 | 26.25 | 26.25 | 26.25 | 101 |
18 Mar 2024 | 27.60 | 27.60 | 27.55 | 27.60 | 27.60 | 247 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.73 | 28.00 | 26.89 | 28.00 | 28.00 | 106 |
13 Mar 2024 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | 208 |
12 Mar 2024 | 27.00 | 29.29 | 27.00 | 29.28 | 29.28 | 2,372 |
11 Mar 2024 | 27.90 | 27.90 | 26.59 | 27.90 | 27.90 | 901 |
07 Mar 2024 | 26.59 | 26.59 | 24.07 | 26.59 | 26.59 | 1,071 |
06 Mar 2024 | 27.89 | 27.90 | 25.27 | 25.33 | 25.33 | 1,341 |
05 Mar 2024 | 27.44 | 28.00 | 26.60 | 26.60 | 26.60 | 1,400 |
04 Mar 2024 | 28.60 | 29.00 | 26.60 | 28.00 | 28.00 | 918 |
01 Mar 2024 | 27.00 | 27.73 | 25.20 | 27.70 | 27.70 | 1,588 |
29 Feb 2024 | 26.50 | 27.82 | 25.18 | 26.41 | 26.41 | 1,370 |
28 Feb 2024 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | 143 |
27 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
26 Feb 2024 | 28.50 | 29.99 | 27.80 | 28.69 | 28.69 | 1,229 |
23 Feb 2024 | 29.55 | 29.69 | 28.50 | 28.57 | 28.57 | 931 |
22 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1 |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
20 Feb 2024 | 31.30 | 31.30 | 28.98 | 30.99 | 30.99 | 468 |
19 Feb 2024 | 30.98 | 31.80 | 30.50 | 30.50 | 30.50 | 936 |
16 Feb 2024 | 31.13 | 31.13 | 30.98 | 30.98 | 30.98 | 439 |
15 Feb 2024 | 30.30 | 30.30 | 28.79 | 29.65 | 29.65 | 3,665 |
14 Feb 2024 | 28.42 | 30.45 | 28.42 | 30.30 | 30.30 | 2,331 |
13 Feb 2024 | 30.05 | 30.05 | 29.00 | 29.00 | 29.00 | 712 |
12 Feb 2024 | 33.43 | 33.43 | 30.25 | 30.46 | 30.46 | 6,603 |
09 Feb 2024 | 32.05 | 32.05 | 29.01 | 31.84 | 31.84 | 35,818 |
08 Feb 2024 | 29.15 | 30.55 | 28.00 | 30.53 | 30.53 | 22,067 |
07 Feb 2024 | 27.87 | 29.26 | 27.70 | 29.15 | 29.15 | 2,342 |
06 Feb 2024 | 28.20 | 29.25 | 27.87 | 27.87 | 27.87 | 2,595 |
05 Feb 2024 | 26.96 | 28.30 | 25.65 | 27.87 | 27.87 | 5,099 |
02 Feb 2024 | 27.64 | 27.64 | 26.96 | 26.96 | 26.96 | 1,956 |
01 Feb 2024 | 28.10 | 28.10 | 25.65 | 26.58 | 26.58 | 3,219 |
31 Jan 2024 | 25.97 | 27.81 | 25.18 | 27.00 | 27.00 | 4,971 |
30 Jan 2024 | 27.85 | 27.93 | 25.62 | 26.50 | 26.50 | 2,812 |
29 Jan 2024 | 29.89 | 29.89 | 25.01 | 27.93 | 27.93 | 9,458 |
25 Jan 2024 | 27.68 | 27.68 | 25.99 | 27.12 | 27.12 | 789 |
24 Jan 2024 | 32.00 | 32.00 | 24.01 | 27.72 | 27.72 | 47,933 |
23 Jan 2024 | 33.00 | 33.30 | 26.73 | 30.00 | 30.00 | 34,485 |
19 Jan 2024 | 28.45 | 28.73 | 26.31 | 28.29 | 28.29 | 21,017 |
18 Jan 2024 | 26.72 | 27.00 | 23.02 | 26.08 | 26.08 | 29,369 |
17 Jan 2024 | 24.82 | 24.99 | 22.00 | 24.79 | 24.79 | 2,756 |
16 Jan 2024 | 22.62 | 24.89 | 22.62 | 24.82 | 24.82 | 29 |
15 Jan 2024 | 25.00 | 25.00 | 23.12 | 23.39 | 23.39 | 4,798 |
12 Jan 2024 | 26.50 | 26.50 | 24.00 | 24.05 | 24.05 | 1,173 |
11 Jan 2024 | 24.99 | 26.95 | 24.65 | 25.01 | 25.01 | 2,101 |
10 Jan 2024 | 23.89 | 23.99 | 23.25 | 23.35 | 23.35 | 1,168 |
09 Jan 2024 | 26.00 | 26.00 | 22.82 | 24.50 | 24.50 | 1,677 |
08 Jan 2024 | 24.78 | 25.72 | 23.85 | 24.25 | 24.25 | 1,483 |
05 Jan 2024 | 24.90 | 25.39 | 24.03 | 24.78 | 24.78 | 5,973 |
04 Jan 2024 | 21.50 | 28.05 | 21.42 | 25.70 | 25.70 | 27,702 |
03 Jan 2024 | 23.00 | 24.70 | 21.03 | 23.38 | 23.38 | 2,087 |
02 Jan 2024 | 21.82 | 23.00 | 20.34 | 22.26 | 22.26 | 3,869 |
01 Jan 2024 | 22.00 | 22.00 | 20.78 | 21.67 | 21.67 | 2,616 |
29 Dec 2023 | 21.93 | 21.93 | 20.61 | 21.06 | 21.06 | 3,230 |
28 Dec 2023 | 21.70 | 21.98 | 20.60 | 21.17 | 21.17 | 2,056 |
27 Dec 2023 | 19.30 | 21.19 | 19.30 | 20.17 | 20.17 | 1,325 |
26 Dec 2023 | 20.71 | 21.29 | 19.30 | 19.75 | 19.75 | 1,449 |
22 Dec 2023 | 22.00 | 22.82 | 20.07 | 21.29 | 21.29 | 2,430 |
21 Dec 2023 | 22.87 | 22.87 | 21.00 | 21.25 | 21.25 | 835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |