Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
02 May 2024 | 24.41 | 24.73 | 24.41 | 24.51 | 24.51 | 200 |
30 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
29 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
26 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
25 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
24 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
23 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
22 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
19 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
18 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
17 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
16 Apr 2024 | 24.47 | 24.66 | 24.47 | 24.58 | 24.58 | 114 |
15 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
12 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
11 Apr 2024 | 25.26 | 25.48 | 25.26 | 25.48 | 25.48 | 70 |
10 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
09 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
08 Apr 2024 | 25.08 | 25.26 | 25.08 | 25.26 | 25.26 | 291 |
05 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
04 Apr 2024 | 25.49 | 26.70 | 25.49 | 26.70 | 26.70 | 711 |
03 Apr 2024 | 26.02 | 26.23 | 26.02 | 26.23 | 26.23 | 570 |
02 Apr 2024 | 26.95 | 26.95 | 26.66 | 26.66 | 26.66 | 385 |
28 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
27 Mar 2024 | 26.12 | 26.24 | 26.12 | 26.22 | 26.22 | 800 |
26 Mar 2024 | 26.02 | 26.50 | 26.02 | 26.20 | 26.20 | 241 |
25 Mar 2024 | 26.58 | 26.62 | 26.10 | 26.10 | 26.10 | 1,030 |
22 Mar 2024 | 26.48 | 26.48 | 26.22 | 26.22 | 26.22 | 215 |
21 Mar 2024 | 26.08 | 26.60 | 26.08 | 26.24 | 26.24 | 2,207 |
20 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
19 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
18 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 200 |
15 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
14 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
13 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
11 Mar 2024 | 27.26 | 27.26 | 26.72 | 26.72 | 26.72 | 250 |
08 Mar 2024 | 26.92 | 27.24 | 26.92 | 27.22 | 27.22 | 200 |
07 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
06 Mar 2024 | 25.42 | 26.60 | 25.42 | 26.60 | 26.60 | 820 |
05 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
04 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
01 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
29 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
28 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
27 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
26 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
23 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
22 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
21 Feb 2024 | 23.52 | 23.52 | 23.10 | 23.10 | 23.10 | 150 |
20 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
19 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
16 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
15 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
14 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
13 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
12 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
09 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
08 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
07 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
06 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
05 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
02 Feb 2024 | 23.96 | 24.08 | 23.96 | 24.08 | 24.08 | 450 |
01 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
31 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
30 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
29 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 250 |
26 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
25 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
24 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
23 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
22 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
19 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
18 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
17 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
16 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
15 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
12 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
11 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
10 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
09 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
08 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
05 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
04 Jan 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 22.70 | 200 |
03 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
02 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
29 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
28 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
27 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
22 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
21 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
20 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
19 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
18 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
15 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
14 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
13 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
12 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
11 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
08 Dec 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |