Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 23.41 | 25.49 | 23.41 | 24.25 | 24.25 | 897 |
27 May 2024 | 26.53 | 26.53 | 26.01 | 26.01 | 26.01 | 61 |
24 May 2024 | 26.50 | 26.50 | 26.01 | 26.01 | 26.01 | 2,610 |
23 May 2024 | 27.39 | 27.39 | 26.00 | 26.00 | 26.00 | 57 |
22 May 2024 | 24.36 | 26.79 | 24.36 | 26.79 | 26.79 | 461 |
21 May 2024 | 27.54 | 27.54 | 24.32 | 24.36 | 24.36 | 52 |
17 May 2024 | 24.26 | 27.00 | 24.26 | 27.00 | 27.00 | 105 |
16 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
15 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
14 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
10 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
09 May 2024 | 24.00 | 24.75 | 22.60 | 24.75 | 24.75 | 1,426 |
08 May 2024 | 24.00 | 27.82 | 24.00 | 25.05 | 25.05 | 8,321 |
07 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
06 May 2024 | 28.00 | 29.67 | 25.25 | 25.30 | 25.30 | 5,473 |
03 May 2024 | 25.55 | 27.89 | 25.00 | 26.98 | 26.98 | 533 |
02 May 2024 | 26.00 | 26.50 | 25.50 | 25.50 | 25.50 | 490 |
30 Apr 2024 | 25.25 | 26.50 | 25.25 | 25.50 | 25.50 | 159 |
29 Apr 2024 | 26.75 | 26.75 | 25.00 | 25.15 | 25.15 | 173 |
26 Apr 2024 | 26.00 | 26.05 | 26.00 | 26.00 | 26.00 | 1,304 |
25 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1 |
24 Apr 2024 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 69 |
23 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
22 Apr 2024 | 28.30 | 28.35 | 28.30 | 28.31 | 28.31 | 1,060 |
19 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 8 |
18 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
16 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
15 Apr 2024 | 28.37 | 28.37 | 28.30 | 28.30 | 28.30 | 38 |
12 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
10 Apr 2024 | 29.05 | 29.29 | 26.46 | 28.95 | 28.95 | 1,012 |
09 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
08 Apr 2024 | 27.64 | 29.80 | 27.00 | 29.69 | 29.69 | 308 |
05 Apr 2024 | 27.18 | 27.18 | 27.10 | 27.10 | 27.10 | 54 |
04 Apr 2024 | 23.93 | 26.00 | 23.93 | 26.00 | 26.00 | 113 |
03 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
02 Apr 2024 | 25.48 | 25.48 | 25.05 | 25.18 | 25.18 | 78 |
01 Apr 2024 | 25.62 | 26.00 | 24.34 | 26.00 | 26.00 | 302 |
28 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
27 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
26 Mar 2024 | 24.90 | 25.62 | 24.90 | 25.62 | 25.62 | 117 |
22 Mar 2024 | 22.79 | 24.40 | 22.79 | 24.40 | 24.40 | 749 |
21 Mar 2024 | 22.50 | 23.25 | 22.50 | 23.25 | 23.25 | 8 |
20 Mar 2024 | 23.14 | 23.14 | 22.50 | 22.63 | 22.63 | 101 |
19 Mar 2024 | 23.75 | 23.75 | 23.00 | 23.14 | 23.14 | 228 |
18 Mar 2024 | 22.75 | 24.00 | 22.75 | 23.75 | 23.75 | 91 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 23.50 | 24.80 | 23.40 | 24.80 | 24.80 | 4,354 |
13 Mar 2024 | 24.75 | 24.75 | 23.28 | 23.64 | 23.64 | 519 |
12 Mar 2024 | 25.00 | 25.00 | 23.75 | 24.50 | 24.50 | 706 |
11 Mar 2024 | 26.80 | 26.80 | 25.00 | 25.00 | 25.00 | 1,034 |
07 Mar 2024 | 25.53 | 25.53 | 25.00 | 25.53 | 25.53 | 234 |
06 Mar 2024 | 24.71 | 26.50 | 24.71 | 25.03 | 25.03 | 230 |
05 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 225 |
04 Mar 2024 | 25.55 | 26.30 | 24.51 | 26.00 | 26.00 | 276 |
01 Mar 2024 | 26.82 | 26.82 | 25.00 | 25.05 | 25.05 | 1,284 |
29 Feb 2024 | 27.10 | 27.85 | 25.26 | 25.55 | 25.55 | 115 |
28 Feb 2024 | 28.05 | 28.05 | 26.13 | 26.56 | 26.56 | 337 |
27 Feb 2024 | 26.75 | 27.96 | 25.55 | 27.50 | 27.50 | 458 |
26 Feb 2024 | 28.08 | 28.08 | 26.75 | 26.75 | 26.75 | 574 |
23 Feb 2024 | 26.35 | 27.66 | 25.20 | 26.75 | 26.75 | 1,003 |
22 Feb 2024 | 26.35 | 26.35 | 25.10 | 26.35 | 26.35 | 41 |
21 Feb 2024 | 26.00 | 27.34 | 25.10 | 25.10 | 25.10 | 208 |
20 Feb 2024 | 26.00 | 27.00 | 26.00 | 26.05 | 26.05 | 2,260 |
19 Feb 2024 | 27.15 | 27.15 | 26.00 | 26.00 | 26.00 | 2,032 |
16 Feb 2024 | 27.00 | 27.99 | 25.65 | 25.97 | 25.97 | 267 |
15 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2,005 |
14 Feb 2024 | 26.57 | 27.35 | 26.57 | 27.29 | 27.29 | 240 |
13 Feb 2024 | 26.05 | 26.05 | 24.80 | 26.05 | 26.05 | 586 |
12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 58 |
09 Feb 2024 | 25.35 | 26.60 | 24.50 | 24.62 | 24.62 | 782 |
08 Feb 2024 | 26.85 | 26.88 | 25.15 | 25.35 | 25.35 | 974 |
07 Feb 2024 | 26.82 | 27.99 | 25.55 | 25.60 | 25.60 | 739 |
06 Feb 2024 | 28.70 | 28.70 | 26.79 | 26.79 | 26.79 | 1,422 |
05 Feb 2024 | 27.30 | 28.65 | 25.95 | 28.20 | 28.20 | 1,141 |
02 Feb 2024 | 27.00 | 27.30 | 25.02 | 27.30 | 27.30 | 1,344 |
01 Feb 2024 | 24.41 | 26.15 | 24.41 | 26.00 | 26.00 | 311 |
31 Jan 2024 | 24.31 | 25.50 | 23.55 | 24.91 | 24.91 | 1,393 |
30 Jan 2024 | 25.50 | 26.80 | 24.26 | 24.31 | 24.31 | 728 |
29 Jan 2024 | 27.79 | 27.79 | 25.50 | 25.53 | 25.53 | 882 |
25 Jan 2024 | 25.95 | 27.20 | 25.95 | 26.58 | 26.58 | 43 |
24 Jan 2024 | 27.30 | 27.30 | 25.94 | 27.30 | 27.30 | 588 |
23 Jan 2024 | 28.00 | 28.55 | 27.25 | 27.30 | 27.30 | 416 |
19 Jan 2024 | 26.00 | 27.25 | 26.00 | 27.25 | 27.25 | 18 |
18 Jan 2024 | 26.61 | 27.39 | 24.79 | 27.25 | 27.25 | 23,598 |
17 Jan 2024 | 26.92 | 27.90 | 25.58 | 26.09 | 26.09 | 331 |
16 Jan 2024 | 27.99 | 28.00 | 26.92 | 26.92 | 26.92 | 1,077 |
15 Jan 2024 | 28.55 | 28.80 | 26.66 | 28.33 | 28.33 | 432 |
12 Jan 2024 | 26.77 | 27.99 | 26.30 | 27.99 | 27.99 | 136 |
11 Jan 2024 | 27.00 | 28.45 | 25.75 | 27.32 | 27.32 | 1,065 |
10 Jan 2024 | 26.50 | 27.50 | 26.49 | 27.10 | 27.10 | 662 |
09 Jan 2024 | 27.99 | 27.99 | 26.56 | 27.88 | 27.88 | 1,165 |
08 Jan 2024 | 26.99 | 27.99 | 25.65 | 27.95 | 27.95 | 581 |
05 Jan 2024 | 29.50 | 29.50 | 26.86 | 26.99 | 26.99 | 2,106 |
04 Jan 2024 | 28.29 | 28.29 | 28.26 | 28.27 | 28.27 | 711 |
03 Jan 2024 | 27.20 | 28.39 | 27.20 | 28.30 | 28.30 | 28 |
02 Jan 2024 | 28.12 | 28.12 | 26.00 | 27.20 | 27.20 | 366 |
01 Jan 2024 | 27.40 | 27.40 | 26.50 | 26.90 | 26.90 | 15 |
29 Dec 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 52 |
28 Dec 2023 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |