Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.75 | 28.75 | 28.20 | 28.21 | 28.21 | 3,682 |
16 May 2024 | 28.75 | 28.75 | 28.35 | 28.50 | 28.50 | 5,400 |
15 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 500 |
14 May 2024 | 28.01 | 28.38 | 28.01 | 28.10 | 28.10 | 1,800 |
13 May 2024 | 28.50 | 30.00 | 28.50 | 28.50 | 28.50 | 2,800 |
10 May 2024 | 27.84 | 28.85 | 27.84 | 28.55 | 28.55 | 11,000 |
09 May 2024 | 27.55 | 27.71 | 27.55 | 27.55 | 27.55 | 500 |
08 May 2024 | 27.84 | 27.84 | 26.80 | 26.80 | 26.80 | 1,000 |
07 May 2024 | 26.10 | 27.83 | 26.10 | 27.00 | 27.00 | 600 |
06 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
03 May 2024 | 25.51 | 27.84 | 25.51 | 27.84 | 27.84 | 600 |
02 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 300 |
01 May 2024 | 26.85 | 27.18 | 26.50 | 27.18 | 27.18 | 600 |
30 Apr 2024 | 26.82 | 26.85 | 26.40 | 26.85 | 26.85 | 400 |
29 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
26 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 200 |
25 Apr 2024 | 26.95 | 26.97 | 26.36 | 26.97 | 26.97 | 2,400 |
24 Apr 2024 | 26.73 | 26.73 | 26.28 | 26.28 | 26.28 | 300 |
23 Apr 2024 | 26.45 | 27.17 | 26.26 | 26.50 | 26.50 | 4,400 |
22 Apr 2024 | 27.00 | 27.00 | 26.22 | 26.35 | 26.35 | 1,200 |
19 Apr 2024 | 27.26 | 27.26 | 26.23 | 26.23 | 26.23 | 2,600 |
18 Apr 2024 | 26.23 | 27.29 | 26.23 | 26.23 | 26.23 | 1,500 |
17 Apr 2024 | 26.30 | 27.29 | 26.30 | 27.29 | 27.29 | 1,600 |
16 Apr 2024 | 28.00 | 28.00 | 26.30 | 26.30 | 26.30 | 1,100 |
15 Apr 2024 | 28.00 | 28.00 | 26.31 | 27.09 | 27.09 | 4,900 |
12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
11 Apr 2024 | 28.00 | 28.00 | 27.19 | 28.00 | 28.00 | 2,900 |
10 Apr 2024 | 27.99 | 27.99 | 26.31 | 26.98 | 26.98 | 2,300 |
09 Apr 2024 | 27.16 | 27.98 | 26.31 | 27.97 | 27.97 | 2,700 |
08 Apr 2024 | 28.00 | 28.00 | 26.33 | 28.00 | 28.00 | 5,400 |
05 Apr 2024 | 26.80 | 28.00 | 26.60 | 28.00 | 28.00 | 2,200 |
04 Apr 2024 | 27.66 | 27.69 | 26.80 | 27.69 | 27.69 | 700 |
03 Apr 2024 | 27.69 | 27.69 | 26.50 | 27.69 | 27.69 | 1,100 |
02 Apr 2024 | 26.30 | 27.69 | 26.30 | 27.69 | 27.69 | 400 |
01 Apr 2024 | 25.50 | 27.00 | 25.50 | 26.87 | 26.87 | 2,800 |
28 Mar 2024 | 26.98 | 26.98 | 25.75 | 25.75 | 25.75 | 900 |
27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 300 |
25 Mar 2024 | 25.55 | 26.26 | 25.55 | 25.55 | 25.55 | 1,700 |
22 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
21 Mar 2024 | 27.50 | 27.75 | 26.02 | 26.50 | 26.50 | 3,400 |
20 Mar 2024 | 26.50 | 27.75 | 25.55 | 27.75 | 27.75 | 1,600 |
19 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
18 Mar 2024 | 27.00 | 27.74 | 25.50 | 27.74 | 27.74 | 800 |
15 Mar 2024 | 25.50 | 27.48 | 25.50 | 27.00 | 27.00 | 4,100 |
14 Mar 2024 | 25.74 | 26.47 | 24.30 | 26.45 | 26.45 | 4,800 |
13 Mar 2024 | 25.79 | 25.79 | 24.27 | 24.30 | 24.30 | 2,200 |
12 Mar 2024 | 24.30 | 26.00 | 23.05 | 24.02 | 24.02 | 7,100 |
11 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
08 Mar 2024 | 24.49 | 25.51 | 23.25 | 25.51 | 25.51 | 9,700 |
07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
06 Mar 2024 | 25.00 | 25.00 | 23.20 | 24.60 | 24.60 | 1,000 |
05 Mar 2024 | 24.99 | 24.99 | 23.11 | 24.00 | 24.00 | 2,000 |
04 Mar 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 300 |
01 Mar 2024 | 20.26 | 25.51 | 20.26 | 25.49 | 25.49 | 22,400 |
29 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
28 Feb 2024 | 20.99 | 23.95 | 20.99 | 21.13 | 21.13 | 5,300 |
27 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 800 |
23 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 Feb 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 300 |
21 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
20 Feb 2024 | 20.60 | 20.99 | 20.60 | 20.99 | 20.99 | 300 |
16 Feb 2024 | 20.99 | 20.99 | 20.75 | 20.99 | 20.99 | 800 |
15 Feb 2024 | 20.25 | 21.00 | 20.25 | 21.00 | 21.00 | 24,400 |
14 Feb 2024 | 20.74 | 20.74 | 20.40 | 20.40 | 20.40 | 2,000 |
13 Feb 2024 | 19.49 | 21.00 | 19.49 | 20.01 | 20.01 | 20,500 |
12 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 100 |
09 Feb 2024 | 19.08 | 19.48 | 19.08 | 19.48 | 19.48 | 2,800 |
08 Feb 2024 | 19.08 | 19.80 | 19.08 | 19.08 | 19.08 | 500 |
07 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,400 |
06 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 300 |
05 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
02 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
01 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
31 Jan 2024 | 18.95 | 19.00 | 18.95 | 18.99 | 18.99 | 8,700 |
30 Jan 2024 | 18.57 | 19.99 | 18.57 | 19.00 | 19.00 | 50,500 |
29 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 200 |
26 Jan 2024 | 18.45 | 21.74 | 18.45 | 21.74 | 21.74 | 11,100 |
25 Jan 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 6,900 |
24 Jan 2024 | 18.60 | 18.60 | 18.51 | 18.51 | 18.51 | 300 |
23 Jan 2024 | 19.94 | 19.94 | 18.30 | 18.30 | 18.30 | 26,100 |
22 Jan 2024 | 21.50 | 21.84 | 18.51 | 18.70 | 18.70 | 10,600 |
19 Jan 2024 | 20.00 | 21.48 | 20.00 | 21.20 | 21.20 | 3,700 |
19 Jan 2024 | 1 Dividend | |||||
18 Jan 2024 | 20.00 | 22.95 | 20.00 | 21.25 | 20.25 | 1,900 |
17 Jan 2024 | 18.26 | 20.00 | 18.26 | 20.00 | 19.06 | 300 |
16 Jan 2024 | 18.15 | 20.00 | 18.15 | 20.00 | 19.06 | 5,000 |
12 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 16.83 | 100 |
11 Jan 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 16.68 | 200 |
10 Jan 2024 | 18.00 | 18.00 | 17.55 | 17.55 | 16.72 | 300 |
09 Jan 2024 | 17.99 | 17.99 | 16.78 | 17.50 | 16.68 | 1,500 |
08 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.47 | 200 |
05 Jan 2024 | 17.01 | 19.75 | 17.01 | 19.75 | 18.82 | 3,700 |
04 Jan 2024 | 17.61 | 18.19 | 17.01 | 18.19 | 17.33 | 400 |
03 Jan 2024 | 17.60 | 18.20 | 17.00 | 18.20 | 17.34 | 300 |
02 Jan 2024 | 18.15 | 18.20 | 16.35 | 18.20 | 17.34 | 3,500 |
29 Dec 2023 | 17.80 | 18.20 | 17.80 | 18.20 | 17.34 | 300 |
28 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.96 | - |
27 Dec 2023 | 16.00 | 17.80 | 16.00 | 17.80 | 16.96 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |