Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.24 | 25.84 | 25.24 | 25.69 | 25.69 | 31 |
16 May 2024 | 25.17 | 25.59 | 25.17 | 25.26 | 25.26 | - |
15 May 2024 | 24.99 | 25.25 | 24.99 | 25.17 | 25.17 | - |
14 May 2024 | 24.99 | 25.13 | 24.94 | 24.94 | 24.94 | - |
13 May 2024 | 25.23 | 25.48 | 24.96 | 25.00 | 25.00 | 31 |
10 May 2024 | 24.60 | 25.02 | 24.60 | 25.02 | 25.02 | - |
09 May 2024 | 24.26 | 24.61 | 24.06 | 24.52 | 24.52 | - |
09 May 2024 | 30.2684:29.2684 Stock split | |||||
08 May 2024 | 23.88 | 23.90 | 23.43 | 23.46 | 23.46 | - |
07 May 2024 | 23.97 | 24.25 | 23.83 | 23.87 | 23.87 | 413 |
06 May 2024 | 24.04 | 24.15 | 23.98 | 24.12 | 24.12 | - |
03 May 2024 | 24.09 | 24.27 | 24.09 | 24.15 | 24.15 | - |
02 May 2024 | 24.25 | 24.25 | 23.94 | 23.94 | 23.94 | - |
30 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
29 Apr 2024 | 21.42 | 27.37 | 21.42 | 26.09 | 26.09 | 2,956 |
26 Apr 2024 | 18.85 | 19.17 | 18.71 | 19.02 | 19.02 | - |
25 Apr 2024 | 18.93 | 18.97 | 18.61 | 18.70 | 18.70 | 51 |
24 Apr 2024 | 19.09 | 19.22 | 18.91 | 18.99 | 18.99 | - |
23 Apr 2024 | 18.71 | 19.00 | 18.71 | 19.00 | 19.00 | - |
22 Apr 2024 | 18.24 | 18.74 | 18.24 | 18.70 | 18.70 | 51 |
19 Apr 2024 | 18.05 | 18.25 | 17.98 | 18.18 | 18.18 | - |
18 Apr 2024 | 18.39 | 18.39 | 18.13 | 18.21 | 18.21 | - |
17 Apr 2024 | 18.47 | 18.50 | 18.16 | 18.30 | 18.30 | - |
16 Apr 2024 | 18.50 | 18.75 | 18.50 | 18.62 | 18.62 | - |
15 Apr 2024 | 18.38 | 18.87 | 18.38 | 18.62 | 18.62 | - |
12 Apr 2024 | 18.63 | 19.02 | 18.31 | 18.31 | 18.31 | - |
11 Apr 2024 | 18.49 | 18.59 | 18.39 | 18.59 | 18.59 | - |
10 Apr 2024 | 18.73 | 19.20 | 18.44 | 18.48 | 18.48 | - |
09 Apr 2024 | 18.26 | 18.46 | 18.20 | 18.20 | 18.20 | - |
08 Apr 2024 | 17.94 | 18.34 | 17.94 | 18.29 | 18.29 | - |
05 Apr 2024 | 18.23 | 18.23 | 17.93 | 18.05 | 18.05 | - |
04 Apr 2024 | 18.22 | 18.43 | 18.22 | 18.29 | 18.29 | - |
03 Apr 2024 | 17.91 | 18.25 | 17.91 | 18.22 | 18.22 | - |
02 Apr 2024 | 18.02 | 18.09 | 17.95 | 18.00 | 18.00 | - |
28 Mar 2024 | 18.18 | 18.22 | 17.95 | 18.00 | 18.00 | - |
27 Mar 2024 | 17.93 | 18.24 | 17.93 | 18.24 | 18.24 | - |
26 Mar 2024 | 17.79 | 17.96 | 17.78 | 17.93 | 17.93 | - |
25 Mar 2024 | 17.90 | 17.90 | 17.76 | 17.77 | 17.77 | - |
22 Mar 2024 | 18.13 | 18.13 | 17.84 | 17.93 | 17.93 | - |
21 Mar 2024 | 18.33 | 18.35 | 17.91 | 18.18 | 18.18 | - |
20 Mar 2024 | 18.58 | 18.58 | 18.18 | 18.31 | 18.31 | - |
19 Mar 2024 | 18.44 | 18.60 | 18.42 | 18.60 | 18.60 | - |
18 Mar 2024 | 18.75 | 18.75 | 18.44 | 18.45 | 18.45 | - |
15 Mar 2024 | 19.14 | 19.14 | 18.70 | 18.75 | 18.75 | - |
14 Mar 2024 | 19.09 | 19.19 | 19.04 | 19.13 | 19.13 | - |
13 Mar 2024 | 18.91 | 19.16 | 18.87 | 19.09 | 19.09 | - |
12 Mar 2024 | 18.95 | 19.00 | 18.89 | 18.93 | 18.93 | - |
11 Mar 2024 | 18.35 | 19.00 | 18.35 | 18.97 | 18.97 | - |
08 Mar 2024 | 18.44 | 18.57 | 18.44 | 18.47 | 18.47 | - |
07 Mar 2024 | 18.09 | 18.61 | 18.09 | 18.56 | 18.56 | - |
06 Mar 2024 | 18.10 | 18.23 | 18.06 | 18.12 | 18.12 | - |
05 Mar 2024 | 18.04 | 18.10 | 17.93 | 18.07 | 18.07 | - |
04 Mar 2024 | 18.16 | 18.16 | 18.05 | 18.10 | 18.10 | - |
01 Mar 2024 | 17.99 | 18.22 | 17.99 | 18.17 | 18.17 | - |
29 Feb 2024 | 17.82 | 17.94 | 17.82 | 17.94 | 17.94 | - |
28 Feb 2024 | 18.02 | 18.26 | 17.77 | 17.79 | 17.79 | - |
27 Feb 2024 | 17.81 | 18.06 | 17.81 | 18.01 | 18.01 | - |
26 Feb 2024 | 18.01 | 18.04 | 17.85 | 17.85 | 17.85 | - |
23 Feb 2024 | 18.12 | 18.12 | 17.93 | 18.03 | 18.03 | - |
22 Feb 2024 | 17.72 | 18.14 | 17.72 | 18.14 | 18.14 | - |
21 Feb 2024 | 18.05 | 18.05 | 17.52 | 17.74 | 17.74 | - |
20 Feb 2024 | 18.19 | 18.19 | 17.97 | 18.04 | 18.04 | - |
19 Feb 2024 | 18.14 | 18.33 | 18.10 | 18.22 | 18.22 | - |
16 Feb 2024 | 18.40 | 18.40 | 18.18 | 18.24 | 18.24 | - |
15 Feb 2024 | 18.14 | 18.36 | 18.14 | 18.36 | 18.36 | - |
14 Feb 2024 | 18.15 | 18.15 | 17.95 | 18.11 | 18.11 | - |
13 Feb 2024 | 18.51 | 18.51 | 18.09 | 18.10 | 18.10 | - |
12 Feb 2024 | 18.50 | 18.58 | 18.37 | 18.53 | 18.53 | - |
09 Feb 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - |
08 Feb 2024 | 18.34 | 18.39 | 18.23 | 18.39 | 18.39 | - |
07 Feb 2024 | 18.77 | 18.77 | 18.32 | 18.34 | 18.34 | - |
06 Feb 2024 | 18.91 | 19.04 | 18.71 | 19.04 | 19.04 | - |
05 Feb 2024 | 18.71 | 18.90 | 18.69 | 18.86 | 18.86 | 155 |
02 Feb 2024 | 19.00 | 19.00 | 18.70 | 18.76 | 18.76 | - |
01 Feb 2024 | 18.91 | 19.10 | 18.76 | 18.97 | 18.97 | - |
31 Jan 2024 | 19.16 | 19.26 | 18.96 | 18.96 | 18.96 | - |
30 Jan 2024 | 19.29 | 19.56 | 19.16 | 19.18 | 19.18 | 73 |
29 Jan 2024 | 19.24 | 19.34 | 18.81 | 19.29 | 19.29 | - |
26 Jan 2024 | 20.40 | 20.40 | 20.04 | 20.35 | 20.35 | - |
25 Jan 2024 | 20.14 | 20.51 | 20.14 | 20.47 | 20.47 | - |
24 Jan 2024 | 20.86 | 20.86 | 20.33 | 20.33 | 20.33 | - |
23 Jan 2024 | 20.86 | 20.86 | 20.68 | 20.73 | 20.73 | - |
22 Jan 2024 | 20.73 | 20.89 | 20.70 | 20.86 | 20.86 | - |
19 Jan 2024 | 20.79 | 20.85 | 20.55 | 20.66 | 20.66 | - |
18 Jan 2024 | 20.70 | 20.97 | 20.60 | 20.80 | 20.80 | - |
17 Jan 2024 | 20.50 | 20.76 | 20.50 | 20.67 | 20.67 | - |
16 Jan 2024 | 21.04 | 21.04 | 20.67 | 20.70 | 20.70 | - |
15 Jan 2024 | 21.15 | 21.15 | 20.94 | 21.14 | 21.14 | - |
12 Jan 2024 | 21.25 | 21.40 | 21.09 | 21.15 | 21.15 | 2,585 |
11 Jan 2024 | 21.35 | 21.39 | 21.09 | 21.23 | 21.23 | - |
10 Jan 2024 | 21.12 | 21.25 | 21.05 | 21.25 | 21.25 | - |
09 Jan 2024 | 21.36 | 21.38 | 21.17 | 21.17 | 21.17 | - |
08 Jan 2024 | 20.70 | 21.39 | 20.70 | 21.39 | 21.39 | - |
05 Jan 2024 | 20.40 | 20.83 | 20.40 | 20.76 | 20.76 | - |
04 Jan 2024 | 20.13 | 20.61 | 20.13 | 20.50 | 20.50 | - |
03 Jan 2024 | 20.51 | 20.58 | 20.06 | 20.17 | 20.17 | - |
02 Jan 2024 | 20.31 | 20.66 | 20.31 | 20.49 | 20.49 | - |
29 Dec 2023 | 20.43 | 20.48 | 20.40 | 20.40 | 20.40 | 54 |
28 Dec 2023 | 20.25 | 20.46 | 20.25 | 20.41 | 20.41 | - |
27 Dec 2023 | 20.26 | 20.43 | 20.20 | 20.20 | 20.20 | 3,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |