Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.67 | 27.67 | 27.36 | 27.36 | 27.36 | 158 |
20 May 2024 | 27.27 | 27.88 | 27.27 | 27.88 | 27.88 | 480 |
17 May 2024 | 27.01 | 27.30 | 27.01 | 27.30 | 27.30 | 500 |
16 May 2024 | 27.39 | 27.39 | 26.98 | 26.98 | 26.98 | 1,075 |
15 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 May 2024 | 26.21 | 27.42 | 26.21 | 27.23 | 27.23 | 3,240 |
13 May 2024 | 25.92 | 26.43 | 25.92 | 26.27 | 26.27 | 3,900 |
10 May 2024 | 25.25 | 25.91 | 25.25 | 25.91 | 25.91 | 380 |
09 May 2024 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | 1,334 |
08 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
07 May 2024 | 24.21 | 24.77 | 24.21 | 24.77 | 24.77 | 2,015 |
06 May 2024 | 24.50 | 24.50 | 24.00 | 24.17 | 24.17 | 4,011 |
03 May 2024 | 25.89 | 26.93 | 24.35 | 24.35 | 24.35 | 1,875 |
02 May 2024 | 25.33 | 26.09 | 25.33 | 25.93 | 25.93 | 2,569 |
30 Apr 2024 | 25.52 | 25.55 | 25.39 | 25.39 | 25.39 | 600 |
29 Apr 2024 | 25.57 | 25.72 | 25.52 | 25.52 | 25.52 | 1,490 |
26 Apr 2024 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 1,209 |
25 Apr 2024 | 25.37 | 25.37 | 25.02 | 25.04 | 25.04 | 1,370 |
24 Apr 2024 | 25.61 | 25.61 | 25.10 | 25.10 | 25.10 | 1,766 |
23 Apr 2024 | 25.14 | 25.29 | 25.14 | 25.29 | 25.29 | 60 |
22 Apr 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.84 | 25 |
19 Apr 2024 | 24.39 | 24.84 | 24.39 | 24.84 | 24.84 | 200 |
18 Apr 2024 | 24.07 | 24.95 | 24.07 | 24.95 | 24.95 | 1,000 |
17 Apr 2024 | 24.23 | 24.34 | 24.23 | 24.34 | 24.34 | 30 |
16 Apr 2024 | 24.49 | 24.49 | 24.39 | 24.39 | 24.39 | 50 |
15 Apr 2024 | 25.98 | 25.98 | 24.77 | 24.77 | 24.77 | 1,939 |
12 Apr 2024 | 25.42 | 26.50 | 25.42 | 26.31 | 26.31 | 2,200 |
11 Apr 2024 | 25.00 | 26.10 | 25.00 | 25.41 | 25.41 | 2,470 |
10 Apr 2024 | 25.03 | 25.03 | 24.76 | 24.76 | 24.76 | 130 |
09 Apr 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 175 |
08 Apr 2024 | 25.07 | 25.26 | 25.07 | 25.26 | 25.26 | 1,000 |
05 Apr 2024 | 25.03 | 25.10 | 25.03 | 25.05 | 25.05 | 300 |
04 Apr 2024 | 25.13 | 25.55 | 25.13 | 25.55 | 25.55 | 3,442 |
03 Apr 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 860 |
02 Apr 2024 | 24.95 | 24.95 | 24.82 | 24.88 | 24.88 | 1,160 |
28 Mar 2024 | 24.20 | 24.85 | 24.20 | 24.85 | 24.85 | 1,358 |
27 Mar 2024 | 24.09 | 24.20 | 24.09 | 24.20 | 24.20 | 290 |
26 Mar 2024 | 24.03 | 24.25 | 24.03 | 24.17 | 24.17 | 2,437 |
25 Mar 2024 | 24.18 | 24.36 | 24.18 | 24.36 | 24.36 | 1,000 |
22 Mar 2024 | 24.27 | 24.76 | 24.27 | 24.76 | 24.76 | 320 |
21 Mar 2024 | 24.17 | 24.35 | 24.17 | 24.35 | 24.35 | 100 |
20 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
19 Mar 2024 | 23.53 | 24.17 | 23.53 | 24.17 | 24.17 | 1,485 |
18 Mar 2024 | 23.68 | 24.00 | 23.61 | 23.61 | 23.61 | 8,028 |
15 Mar 2024 | 23.39 | 23.79 | 23.39 | 23.79 | 23.79 | 860 |
14 Mar 2024 | 23.64 | 23.64 | 23.40 | 23.43 | 23.43 | 1,380 |
13 Mar 2024 | 23.60 | 23.76 | 23.60 | 23.76 | 23.76 | 100 |
12 Mar 2024 | 23.30 | 23.74 | 23.30 | 23.70 | 23.70 | 1,121 |
11 Mar 2024 | 23.14 | 23.28 | 23.14 | 23.28 | 23.28 | 545 |
08 Mar 2024 | 23.10 | 23.27 | 23.10 | 23.27 | 23.27 | 203 |
07 Mar 2024 | 22.60 | 23.13 | 22.60 | 23.13 | 23.13 | 20 |
06 Mar 2024 | 22.62 | 23.09 | 22.62 | 22.81 | 22.81 | 1,280 |
05 Mar 2024 | 22.58 | 22.62 | 22.58 | 22.62 | 22.62 | 5 |
04 Mar 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 1,000 |
01 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
29 Feb 2024 | 22.45 | 22.52 | 22.45 | 22.52 | 22.52 | 100 |
28 Feb 2024 | 22.22 | 22.64 | 22.22 | 22.54 | 22.54 | 281 |
27 Feb 2024 | 22.15 | 22.36 | 22.15 | 22.24 | 22.24 | 2,240 |
26 Feb 2024 | 22.40 | 22.40 | 22.17 | 22.26 | 22.26 | 2,101 |
23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
22 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
21 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
20 Feb 2024 | 21.79 | 22.17 | 21.79 | 22.17 | 22.17 | 925 |
19 Feb 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 21.94 | 46 |
16 Feb 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | 500 |
15 Feb 2024 | 21.70 | 21.88 | 21.68 | 21.88 | 21.88 | 150 |
14 Feb 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 21.59 | 168 |
13 Feb 2024 | 21.75 | 21.83 | 21.43 | 21.55 | 21.55 | 960 |
12 Feb 2024 | 21.92 | 21.92 | 21.75 | 21.76 | 21.76 | 1,723 |
09 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
08 Feb 2024 | 21.65 | 22.45 | 21.65 | 22.14 | 22.14 | 3,700 |
07 Feb 2024 | 22.44 | 22.44 | 21.95 | 22.06 | 22.06 | 3,751 |
06 Feb 2024 | 22.82 | 22.82 | 22.51 | 22.57 | 22.57 | 96 |
05 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
02 Feb 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 23.13 | 110 |
01 Feb 2024 | 23.76 | 23.76 | 23.30 | 23.37 | 23.37 | 11,954 |
31 Jan 2024 | 23.97 | 24.00 | 23.90 | 23.90 | 23.90 | 1,170 |
30 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
29 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
26 Jan 2024 | 23.53 | 23.85 | 23.53 | 23.78 | 23.78 | 155 |
25 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
24 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
23 Jan 2024 | 23.37 | 23.38 | 23.36 | 23.36 | 23.36 | 2,637 |
22 Jan 2024 | 23.40 | 23.47 | 23.39 | 23.39 | 23.39 | 487 |
19 Jan 2024 | 23.18 | 23.18 | 23.14 | 23.14 | 23.14 | 150 |
18 Jan 2024 | 23.05 | 23.22 | 23.05 | 23.06 | 23.06 | 495 |
17 Jan 2024 | 22.83 | 22.83 | 22.61 | 22.61 | 22.61 | 104 |
16 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
15 Jan 2024 | 23.48 | 23.48 | 23.28 | 23.28 | 23.28 | 600 |
12 Jan 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 770 |
11 Jan 2024 | 24.50 | 24.50 | 23.53 | 23.58 | 23.58 | 115 |
10 Jan 2024 | 24.56 | 24.67 | 24.56 | 24.67 | 24.67 | 280 |
09 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
08 Jan 2024 | 24.30 | 24.61 | 24.30 | 24.59 | 24.59 | 4,050 |
05 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
04 Jan 2024 | 23.93 | 24.02 | 23.93 | 24.02 | 24.02 | 250 |
03 Jan 2024 | 24.46 | 24.55 | 23.65 | 23.65 | 23.65 | 384 |
02 Jan 2024 | 23.82 | 24.74 | 23.82 | 24.60 | 24.60 | 5,134 |
29 Dec 2023 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 170 |
28 Dec 2023 | 24.33 | 24.33 | 24.10 | 24.10 | 24.10 | 120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |