Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.00 | 0.00 | 0.00 | 24.14 | 24.14 | 400 |
02 May 2024 | 23.76 | 23.99 | 23.71 | 24.00 | 24.00 | 1,485 |
01 May 2024 | 23.57 | 23.57 | 23.46 | 23.42 | 23.42 | 1,547 |
30 Apr 2024 | 23.56 | 23.69 | 23.51 | 23.45 | 23.45 | 114 |
29 Apr 2024 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | 528 |
26 Apr 2024 | 23.55 | 23.60 | 23.48 | 23.45 | 23.45 | 121 |
25 Apr 2024 | 23.74 | 23.81 | 23.71 | 23.74 | 23.74 | 1,881 |
24 Apr 2024 | 23.89 | 23.89 | 23.75 | 23.82 | 23.82 | 3,822 |
23 Apr 2024 | 23.88 | 23.93 | 23.88 | 23.86 | 23.86 | 46 |
22 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.86 | 23.86 | 782 |
19 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.90 | 23.90 | 178 |
18 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
17 Apr 2024 | 23.92 | 23.92 | 23.87 | 23.89 | 23.89 | 1,287 |
16 Apr 2024 | 24.13 | 24.15 | 23.91 | 23.91 | 23.91 | 148 |
15 Apr 2024 | 24.00 | 24.00 | 23.90 | 23.95 | 23.95 | 12,089 |
12 Apr 2024 | 24.11 | 24.17 | 24.11 | 24.13 | 24.13 | 2,870 |
11 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 658 |
10 Apr 2024 | 24.25 | 24.25 | 24.17 | 24.17 | 24.17 | 1,119 |
09 Apr 2024 | 24.35 | 24.37 | 24.35 | 24.36 | 24.36 | 25 |
08 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
05 Apr 2024 | 24.39 | 24.42 | 24.36 | 24.38 | 24.38 | 1,575 |
04 Apr 2024 | 24.40 | 24.40 | 24.39 | 24.36 | 24.36 | 990 |
03 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
02 Apr 2024 | 24.30 | 24.45 | 24.30 | 24.39 | 24.39 | 135 |
28 Mar 2024 | 24.50 | 24.50 | 24.39 | 24.42 | 24.42 | 823 |
27 Mar 2024 | 24.46 | 24.48 | 24.43 | 24.42 | 24.42 | 1,769 |
26 Mar 2024 | 24.39 | 24.58 | 24.39 | 24.39 | 24.39 | 327 |
25 Mar 2024 | 24.41 | 24.41 | 24.34 | 24.40 | 24.40 | 1,742 |
22 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
21 Mar 2024 | 24.60 | 24.60 | 24.44 | 24.37 | 24.37 | 1,009 |
20 Mar 2024 | 23.41 | 24.41 | 23.41 | 24.38 | 24.38 | 2,887 |
19 Mar 2024 | 24.56 | 25.04 | 24.56 | 24.52 | 24.52 | 382 |
18 Mar 2024 | 24.82 | 24.82 | 24.76 | 24.78 | 24.78 | 435 |
15 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
14 Mar 2024 | 25.06 | 25.06 | 25.06 | 24.95 | 24.95 | 500 |
13 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 18 |
12 Mar 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 25.03 | 638 |
11 Mar 2024 | 25.24 | 25.25 | 25.17 | 25.19 | 25.19 | 768 |
08 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.11 | 25.11 | 50 |
07 Mar 2024 | 25.04 | 25.04 | 24.98 | 25.00 | 25.00 | 2,545 |
06 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
05 Mar 2024 | 24.58 | 24.61 | 24.55 | 24.64 | 24.64 | 1,959 |
04 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
01 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.61 | 24.61 | 507 |
29 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.68 | 24.68 | 870 |
28 Feb 2024 | 24.58 | 24.58 | 24.53 | 24.55 | 24.55 | 353 |
27 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.60 | 24.60 | 165 |
26 Feb 2024 | 24.58 | 24.59 | 24.58 | 24.53 | 24.53 | 135 |
23 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
22 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
21 Feb 2024 | 24.68 | 24.68 | 24.64 | 24.62 | 24.62 | 239 |
20 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
19 Feb 2024 | 24.66 | 24.67 | 24.63 | 24.65 | 24.65 | 1,540 |
16 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.61 | 24.61 | 980 |
15 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
14 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
13 Feb 2024 | 24.00 | 24.90 | 24.00 | 24.57 | 24.57 | 513 |
12 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
09 Feb 2024 | 24.79 | 24.79 | 24.76 | 24.78 | 24.78 | 79 |
08 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.77 | 24.77 | 25 |
07 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
06 Feb 2024 | 24.90 | 25.24 | 24.90 | 25.00 | 25.00 | 1,213 |
05 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
02 Feb 2024 | 25.10 | 25.10 | 25.03 | 24.95 | 24.95 | 982 |
01 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
31 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
30 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
29 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 20 |
26 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.03 | 25.03 | 1,153 |
25 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.08 | 25.08 | 375 |
24 Jan 2024 | 26.00 | 26.00 | 25.18 | 25.15 | 25.15 | 220 |
23 Jan 2024 | 25.08 | 25.12 | 25.08 | 24.94 | 24.94 | 3,156 |
22 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
19 Jan 2024 | 24.99 | 24.99 | 24.99 | 25.00 | 25.00 | 25 |
18 Jan 2024 | 24.70 | 25.05 | 24.70 | 25.03 | 25.03 | 208 |
17 Jan 2024 | 25.03 | 25.03 | 24.98 | 24.97 | 24.97 | 285 |
16 Jan 2024 | 25.23 | 25.55 | 25.23 | 25.22 | 25.22 | 600 |
15 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
12 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.60 | 25.60 | 19 |
11 Jan 2024 | 25.49 | 25.49 | 25.48 | 25.35 | 25.35 | 3,476 |
10 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.42 | 25.42 | 7,700 |
09 Jan 2024 | 25.70 | 25.83 | 25.61 | 25.67 | 25.67 | 1,848 |
08 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
05 Jan 2024 | 25.55 | 25.74 | 25.51 | 25.66 | 25.66 | 843 |
04 Jan 2024 | 25.63 | 25.66 | 25.63 | 25.63 | 25.63 | 3,651 |
03 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.82 | 25.82 | 64 |
02 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
29 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.18 | 26.18 | 67 |
28 Dec 2023 | 26.26 | 26.42 | 26.23 | 26.25 | 26.25 | 396 |
27 Dec 2023 | 26.05 | 26.12 | 25.97 | 26.13 | 26.13 | 410 |
22 Dec 2023 | 26.06 | 26.13 | 26.06 | 26.13 | 26.13 | 806 |
21 Dec 2023 | 25.95 | 25.95 | 25.95 | 26.08 | 26.08 | 395 |
20 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.80 | 25.80 | 100 |
19 Dec 2023 | 25.76 | 26.17 | 25.76 | 25.82 | 25.82 | 903 |
18 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.93 | 25.93 | 35 |
15 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
14 Dec 2023 | 26.15 | 27.15 | 26.12 | 26.18 | 26.18 | 605 |
13 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
12 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.48 | 25.48 | 16 |
11 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.33 | 25.33 | 570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |