Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 27.77 | 28.09 | 27.11 | 28.00 | 28.00 | 20,047 |
14 May 2024 | 29.99 | 30.23 | 29.99 | 30.02 | 30.02 | 3,100 |
13 May 2024 | 29.92 | 30.83 | 28.76 | 29.15 | 29.15 | 6,300 |
10 May 2024 | 29.75 | 29.75 | 28.49 | 28.49 | 28.49 | 1,200 |
09 May 2024 | 28.68 | 29.14 | 28.68 | 29.00 | 29.00 | 6,600 |
08 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
07 May 2024 | 29.16 | 29.25 | 28.84 | 28.84 | 28.84 | 1,700 |
06 May 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 30.00 | 3,800 |
03 May 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 28.35 | 5,600 |
02 May 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 28.41 | 17,200 |
01 May 2024 | 26.57 | 26.80 | 26.13 | 26.80 | 26.80 | 9,100 |
30 Apr 2024 | 26.50 | 26.50 | 25.47 | 25.95 | 25.95 | 27,900 |
29 Apr 2024 | 25.23 | 26.15 | 25.23 | 26.07 | 26.07 | 1,100 |
26 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2,000 |
25 Apr 2024 | 25.26 | 26.18 | 25.26 | 26.10 | 26.10 | 4,900 |
24 Apr 2024 | 25.49 | 26.36 | 25.49 | 26.31 | 26.31 | 1,500 |
23 Apr 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 1,400 |
22 Apr 2024 | 24.83 | 25.90 | 24.83 | 24.96 | 24.96 | 5,300 |
19 Apr 2024 | 24.32 | 24.33 | 24.31 | 24.31 | 24.31 | 1,000 |
18 Apr 2024 | 25.15 | 25.15 | 23.29 | 24.75 | 24.75 | 2,200 |
17 Apr 2024 | 24.94 | 26.00 | 24.61 | 25.70 | 25.70 | 5,900 |
16 Apr 2024 | 24.50 | 24.70 | 24.40 | 24.47 | 24.47 | 12,200 |
15 Apr 2024 | 26.36 | 26.36 | 24.41 | 24.50 | 24.50 | 10,000 |
12 Apr 2024 | 25.06 | 25.42 | 24.83 | 25.42 | 25.42 | 18,200 |
11 Apr 2024 | 25.59 | 25.99 | 25.24 | 25.37 | 25.37 | 12,600 |
10 Apr 2024 | 25.53 | 25.70 | 24.60 | 25.45 | 25.45 | 14,000 |
09 Apr 2024 | 24.01 | 25.59 | 24.01 | 25.12 | 25.12 | 15,900 |
08 Apr 2024 | 25.97 | 26.34 | 25.72 | 25.81 | 25.81 | 5,900 |
05 Apr 2024 | 25.86 | 25.86 | 25.39 | 25.86 | 25.86 | 800 |
04 Apr 2024 | 25.73 | 25.80 | 25.70 | 25.80 | 25.80 | 4,100 |
03 Apr 2024 | 25.57 | 26.98 | 25.57 | 26.75 | 26.75 | 1,200 |
02 Apr 2024 | 23.98 | 25.10 | 23.98 | 24.45 | 24.45 | 2,700 |
01 Apr 2024 | 26.39 | 27.23 | 26.06 | 26.10 | 26.10 | 2,500 |
28 Mar 2024 | 25.95 | 26.20 | 25.75 | 26.20 | 26.20 | 1,200 |
27 Mar 2024 | 26.35 | 26.35 | 25.51 | 26.05 | 26.05 | 26,200 |
26 Mar 2024 | 26.23 | 26.34 | 25.51 | 26.03 | 26.03 | 2,400 |
25 Mar 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 26.40 | 400 |
22 Mar 2024 | 26.61 | 26.98 | 26.51 | 26.75 | 26.75 | 2,600 |
21 Mar 2024 | 27.16 | 27.49 | 26.67 | 26.67 | 26.67 | 3,500 |
20 Mar 2024 | 26.13 | 26.91 | 26.13 | 26.91 | 26.91 | 3,900 |
19 Mar 2024 | 26.20 | 26.38 | 26.00 | 26.20 | 26.20 | 6,200 |
18 Mar 2024 | 26.04 | 26.38 | 26.02 | 26.15 | 26.15 | 25,700 |
15 Mar 2024 | 26.02 | 26.35 | 25.50 | 25.75 | 25.75 | 14,200 |
14 Mar 2024 | 26.01 | 26.43 | 25.43 | 25.76 | 25.76 | 36,600 |
13 Mar 2024 | 26.03 | 26.15 | 25.30 | 25.80 | 25.80 | 17,900 |
12 Mar 2024 | 26.38 | 26.38 | 26.02 | 26.04 | 26.04 | 22,400 |
11 Mar 2024 | 26.58 | 26.83 | 26.35 | 26.43 | 26.43 | 22,100 |
08 Mar 2024 | 26.30 | 26.70 | 26.15 | 26.70 | 26.70 | 269,600 |
07 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1,000 |
06 Mar 2024 | 26.81 | 26.84 | 26.20 | 26.70 | 26.70 | 4,300 |
05 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
04 Mar 2024 | 27.18 | 28.00 | 27.18 | 28.00 | 28.00 | 2,100 |
01 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
29 Feb 2024 | 28.00 | 28.31 | 27.90 | 28.06 | 28.06 | 9,000 |
28 Feb 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | 3,500 |
27 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
26 Feb 2024 | 27.68 | 27.97 | 27.60 | 27.93 | 27.93 | 6,800 |
23 Feb 2024 | 27.59 | 27.60 | 27.49 | 27.49 | 27.49 | 3,700 |
22 Feb 2024 | 27.50 | 27.73 | 27.50 | 27.59 | 27.59 | 3,600 |
21 Feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 600 |
20 Feb 2024 | 27.31 | 27.31 | 27.15 | 27.15 | 27.15 | 1,100 |
16 Feb 2024 | 28.40 | 30.99 | 26.39 | 26.39 | 26.39 | 5,100 |
15 Feb 2024 | 26.61 | 26.81 | 26.61 | 26.81 | 26.81 | 1,000 |
14 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
13 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 Feb 2024 | 25.67 | 25.68 | 25.60 | 25.62 | 25.62 | 3,100 |
09 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
08 Feb 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 1,000 |
07 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 600 |
06 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 600 |
05 Feb 2024 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | 1,300 |
02 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 500 |
01 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
31 Jan 2024 | 24.66 | 24.66 | 24.25 | 24.25 | 24.25 | 1,800 |
30 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 600 |
29 Jan 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 1,800 |
26 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
25 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 300 |
24 Jan 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 600 |
23 Jan 2024 | 21.95 | 21.95 | 20.73 | 20.73 | 20.73 | 1,100 |
22 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 800 |
19 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
18 Jan 2024 | 22.16 | 23.25 | 22.16 | 22.86 | 22.86 | 1,900 |
17 Jan 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 600 |
16 Jan 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.80 | 1,200 |
12 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
11 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 700 |
10 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 800 |
09 Jan 2024 | 19.21 | 19.56 | 19.00 | 19.50 | 19.50 | 6,000 |
08 Jan 2024 | 19.19 | 19.19 | 18.75 | 19.00 | 19.00 | 2,600 |
05 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
04 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
03 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
02 Jan 2024 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | 1,800 |
29 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 200 |
28 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
27 Dec 2023 | 19.16 | 19.16 | 19.00 | 19.00 | 19.00 | 500 |
26 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
22 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 700 |
21 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |