Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 22.90 | 22.90 | 21.10 | 21.60 | 21.60 | 30,193 |
22 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
21 May 2024 | 22.90 | 22.90 | 21.00 | 21.70 | 21.70 | 104,759 |
20 May 2024 | 23.70 | 23.70 | 22.00 | 22.60 | 22.60 | 49,993 |
19 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
16 May 2024 | 23.00 | 22.00 | 20.50 | 21.30 | 21.30 | 41,969 |
15 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,400 |
12 May 2024 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | 29,772 |
09 May 2024 | 24.30 | 24.30 | 22.00 | 22.00 | 22.00 | 96,009 |
08 May 2024 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | 13,298 |
07 May 2024 | 22.50 | 24.50 | 22.50 | 22.80 | 22.80 | 11,188 |
06 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
05 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 May 2024 | 22.20 | 25.00 | 22.20 | 22.50 | 22.50 | 21,871 |
01 May 2024 | 21.70 | 23.90 | 22.10 | 22.70 | 22.70 | 90,291 |
30 Apr 2024 | 22.50 | 22.50 | 20.70 | 21.70 | 21.70 | 54,050 |
25 Apr 2024 | 22.20 | 24.90 | 24.90 | 22.90 | 22.90 | 2,100 |
24 Apr 2024 | 24.00 | 24.00 | 21.50 | 22.20 | 22.20 | 26,531 |
21 Apr 2024 | 22.60 | 24.00 | 22.00 | 22.60 | 22.60 | 62,701 |
18 Apr 2024 | 25.70 | 25.70 | 22.00 | 22.30 | 22.30 | 69,966 |
17 Apr 2024 | 23.10 | 25.80 | 25.80 | 24.40 | 24.40 | 4,100 |
16 Apr 2024 | 25.40 | 24.80 | 22.60 | 23.10 | 23.10 | 47,686 |
15 Apr 2024 | 25.90 | 27.00 | 24.60 | 25.40 | 25.40 | 42,267 |
14 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
11 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
10 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1,000 |
09 Apr 2024 | 25.60 | 26.60 | 25.60 | 25.90 | 25.90 | 17,097 |
08 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.40 | 24.40 | 3,600 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.10 | 24.10 | 2,700 |
03 Apr 2024 | 24.10 | 23.90 | 23.90 | 24.00 | 24.00 | 2,100 |
02 Apr 2024 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | 9,300 |
01 Apr 2024 | 24.20 | 23.00 | 22.70 | 22.90 | 22.90 | 69,900 |
31 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.20 | 24.20 | 1,000 |
28 Mar 2024 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 7,000 |
27 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.20 | 24.20 | 500 |
26 Mar 2024 | 24.50 | 24.70 | 24.40 | 24.20 | 24.20 | 4,100 |
25 Mar 2024 | 24.70 | 24.70 | 22.20 | 23.80 | 23.80 | 7,901 |
21 Mar 2024 | 24.90 | 23.80 | 22.80 | 23.10 | 23.10 | 100,954 |
20 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 7,700 |
19 Mar 2024 | 24.90 | 24.90 | 23.00 | 23.50 | 23.50 | 62,964 |
18 Mar 2024 | 25.00 | 25.00 | 24.90 | 24.70 | 24.70 | 4,500 |
17 Mar 2024 | 24.90 | 25.00 | 23.40 | 24.40 | 24.40 | 9,495 |
14 Mar 2024 | 24.40 | 24.90 | 24.40 | 24.50 | 24.50 | 16,000 |
13 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | 37,700 |
12 Mar 2024 | 25.00 | 25.00 | 23.40 | 23.70 | 23.70 | 20,666 |
11 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | 87,961 |
10 Mar 2024 | 25.90 | 25.90 | 22.90 | 23.20 | 23.20 | 261,251 |
07 Mar 2024 | 25.20 | 27.00 | 24.20 | 25.50 | 25.50 | 41,707 |
06 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
05 Mar 2024 | 26.10 | 26.10 | 24.50 | 24.90 | 24.90 | 55,243 |
04 Mar 2024 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | 25,400 |
03 Mar 2024 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | 34,410 |
29 Feb 2024 | 27.00 | 27.00 | 24.50 | 25.60 | 25.60 | 10,556 |
28 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.10 | 26.10 | 5,701 |
26 Feb 2024 | 25.40 | 26.70 | 25.40 | 25.60 | 25.60 | 12,811 |
25 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,500 |
22 Feb 2024 | 27.10 | 27.10 | 27.00 | 26.90 | 26.90 | 6,200 |
21 Feb 2024 | 27.70 | 27.70 | 25.00 | 25.60 | 25.60 | 50,858 |
20 Feb 2024 | 27.40 | 27.40 | 25.80 | 26.80 | 26.80 | 41,516 |
19 Feb 2024 | 27.60 | 27.20 | 25.60 | 25.70 | 25.70 | 40,278 |
18 Feb 2024 | 28.00 | 28.00 | 27.90 | 27.60 | 27.60 | 3,200 |
15 Feb 2024 | 27.10 | 27.50 | 27.10 | 27.30 | 27.30 | 13,600 |
14 Feb 2024 | 28.00 | 27.20 | 25.80 | 26.80 | 26.80 | 17,729 |
13 Feb 2024 | 29.60 | 29.60 | 27.30 | 28.00 | 28.00 | 53,487 |
12 Feb 2024 | 27.80 | 27.80 | 26.90 | 27.40 | 27.40 | 6,797 |
11 Feb 2024 | 29.40 | 29.40 | 27.20 | 28.00 | 28.00 | 14,002 |
08 Feb 2024 | 28.00 | 28.60 | 27.20 | 27.90 | 27.90 | 6,886 |
07 Feb 2024 | 29.60 | 29.60 | 26.50 | 28.00 | 28.00 | 64,664 |
06 Feb 2024 | 28.90 | 28.90 | 25.50 | 26.80 | 26.80 | 202,469 |
05 Feb 2024 | 29.80 | 29.80 | 27.10 | 28.90 | 28.90 | 2,180 |
04 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.50 | 29.50 | 1,000 |
01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.40 | 29.40 | 3,700 |
31 Jan 2024 | 29.50 | 29.50 | 29.50 | 28.90 | 28.90 | 3,200 |
30 Jan 2024 | 29.60 | 29.50 | 28.00 | 28.30 | 28.30 | 22,331 |
29 Jan 2024 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | 7,600 |
28 Jan 2024 | 30.10 | 29.20 | 28.00 | 28.30 | 28.30 | 41,974 |
25 Jan 2024 | 29.30 | 31.00 | 29.30 | 30.10 | 30.10 | 35,258 |
24 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.30 | 29.30 | 3,000 |
23 Jan 2024 | 29.60 | 29.60 | 29.50 | 29.20 | 29.20 | 4,700 |
22 Jan 2024 | 29.40 | 30.40 | 28.00 | 28.70 | 28.70 | 9,366 |
21 Jan 2024 | 29.40 | 31.00 | 29.00 | 29.40 | 29.40 | 3,342 |
18 Jan 2024 | 30.00 | 30.00 | 30.00 | 29.40 | 29.40 | 4,300 |
17 Jan 2024 | 28.00 | 29.10 | 27.80 | 28.50 | 28.50 | 19,335 |
16 Jan 2024 | 30.40 | 30.40 | 27.60 | 27.80 | 27.80 | 117,256 |
15 Jan 2024 | 30.50 | 30.50 | 29.80 | 29.50 | 29.50 | 3,900 |
14 Jan 2024 | 31.60 | 31.60 | 28.00 | 28.90 | 28.90 | 81,369 |
11 Jan 2024 | 29.20 | 29.60 | 28.00 | 28.50 | 28.50 | 99,541 |
10 Jan 2024 | 31.40 | 32.00 | 28.50 | 29.20 | 29.20 | 101,848 |
09 Jan 2024 | 31.10 | 31.30 | 31.10 | 31.20 | 31.20 | 3,200 |
08 Jan 2024 | 31.80 | 31.80 | 30.50 | 31.10 | 31.10 | 25,093 |
07 Jan 2024 | 31.90 | 31.90 | 29.00 | 29.80 | 29.80 | 38,989 |
04 Jan 2024 | 28.60 | 31.90 | 28.60 | 30.70 | 30.70 | 314,617 |
03 Jan 2024 | 31.90 | 31.90 | 28.00 | 28.20 | 28.20 | 68,618 |
02 Jan 2024 | 31.80 | 31.80 | 29.00 | 29.40 | 29.40 | 135,696 |
01 Jan 2024 | 31.80 | 31.80 | 28.40 | 29.30 | 29.30 | 86,223 |
31 Dec 2023 | 29.00 | 31.30 | 27.00 | 29.10 | 29.10 | 200,836 |
28 Dec 2023 | 31.50 | 31.50 | 28.10 | 29.30 | 29.30 | 56,496 |
27 Dec 2023 | 31.10 | 31.30 | 28.00 | 29.20 | 29.20 | 200,561 |
26 Dec 2023 | 31.80 | 31.80 | 31.70 | 31.30 | 31.30 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |