Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.00 | 0.00 | 0.00 | 27.23 | 27.23 | - |
02 May 2024 | 27.71 | 29.39 | 27.39 | 27.76 | 27.76 | - |
01 May 2024 | 28.75 | 41.00 | 27.42 | 29.57 | 29.57 | - |
30 Apr 2024 | 27.91 | 30.29 | 27.13 | 28.47 | 28.47 | - |
29 Apr 2024 | 27.64 | 29.06 | 26.80 | 27.19 | 27.19 | - |
26 Apr 2024 | 26.65 | 30.37 | 26.28 | 28.28 | 28.28 | - |
25 Apr 2024 | 27.73 | 28.10 | 27.01 | 27.07 | 27.07 | - |
24 Apr 2024 | 27.53 | 27.74 | 26.60 | 26.84 | 26.84 | - |
23 Apr 2024 | 28.88 | 30.32 | 26.37 | 27.39 | 27.39 | - |
22 Apr 2024 | 30.87 | 30.91 | 28.87 | 29.00 | 29.00 | - |
19 Apr 2024 | 31.78 | 31.78 | 29.75 | 29.88 | 29.88 | - |
18 Apr 2024 | 30.13 | 31.72 | 29.55 | 31.05 | 31.05 | - |
17 Apr 2024 | 29.32 | 31.22 | 28.84 | 30.86 | 30.86 | - |
16 Apr 2024 | 30.07 | 30.30 | 28.69 | 29.54 | 29.54 | - |
15 Apr 2024 | 27.67 | 28.00 | 26.10 | 27.93 | 27.93 | - |
12 Apr 2024 | 26.18 | 27.68 | 26.05 | 27.52 | 27.52 | - |
11 Apr 2024 | 26.55 | 26.79 | 25.55 | 25.61 | 25.61 | - |
10 Apr 2024 | 26.62 | 27.14 | 26.09 | 26.54 | 26.54 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 28.98 | 29.01 | 25.75 | 25.99 | 25.99 | - |
04 Apr 2024 | 23.56 | 26.49 | 23.54 | 26.31 | 26.31 | - |
03 Apr 2024 | 23.51 | 25.28 | 23.35 | 23.62 | 23.62 | - |
02 Apr 2024 | 23.66 | 24.01 | 23.21 | 23.52 | 23.52 | - |
01 Apr 2024 | 23.01 | 24.11 | 22.85 | 24.11 | 24.11 | - |
28 Mar 2024 | 25.60 | 25.60 | 21.95 | 22.23 | 22.23 | - |
27 Mar 2024 | 22.67 | 22.70 | 22.05 | 22.42 | 22.42 | - |
26 Mar 2024 | 23.25 | 23.51 | 22.53 | 22.71 | 22.71 | - |
25 Mar 2024 | 23.65 | 23.87 | 23.33 | 23.37 | 23.37 | - |
22 Mar 2024 | 23.04 | 23.30 | 22.46 | 23.10 | 23.10 | - |
21 Mar 2024 | 23.09 | 23.20 | 22.81 | 23.01 | 23.01 | - |
20 Mar 2024 | 23.81 | 37.84 | 23.08 | 23.69 | 23.69 | - |
19 Mar 2024 | 23.42 | 23.57 | 22.51 | 23.53 | 23.53 | - |
18 Mar 2024 | 24.05 | 24.98 | 22.89 | 23.50 | 23.50 | - |
15 Mar 2024 | 22.43 | 23.00 | 20.97 | 21.00 | 21.00 | - |
14 Mar 2024 | 23.11 | 23.31 | 20.77 | 21.66 | 21.66 | - |
13 Mar 2024 | 24.37 | 24.37 | 22.35 | 22.66 | 22.66 | - |
12 Mar 2024 | 24.35 | 27.18 | 22.74 | 24.31 | 24.31 | - |
11 Mar 2024 | 23.85 | 25.02 | 23.71 | 25.02 | 25.02 | - |
08 Mar 2024 | 24.42 | 26.41 | 23.76 | 24.50 | 24.50 | - |
07 Mar 2024 | 23.78 | 24.37 | 23.45 | 23.67 | 23.67 | - |
06 Mar 2024 | 23.77 | 25.02 | 23.31 | 23.80 | 23.80 | - |
05 Mar 2024 | 24.29 | 25.67 | 23.75 | 24.24 | 24.24 | - |
04 Mar 2024 | 24.28 | 24.30 | 23.69 | 23.71 | 23.71 | - |
01 Mar 2024 | 23.26 | 24.77 | 22.69 | 23.80 | 23.80 | - |
29 Feb 2024 | 23.51 | 24.53 | 23.40 | 23.72 | 23.72 | - |
28 Feb 2024 | 23.20 | 23.59 | 22.97 | 23.58 | 23.58 | - |
27 Feb 2024 | 23.59 | 23.62 | 22.99 | 23.06 | 23.06 | - |
26 Feb 2024 | 24.36 | 24.88 | 23.71 | 24.88 | 24.88 | - |
23 Feb 2024 | 24.07 | 24.52 | 23.78 | 23.94 | 23.94 | - |
22 Feb 2024 | 24.53 | 24.85 | 24.01 | 24.65 | 24.65 | - |
21 Feb 2024 | 24.66 | 24.90 | 24.38 | 24.86 | 24.86 | - |
20 Feb 2024 | 24.70 | 25.04 | 24.49 | 24.60 | 24.60 | - |
16 Feb 2024 | 24.40 | 24.92 | 23.90 | 24.73 | 24.73 | - |
15 Feb 2024 | 25.87 | 25.89 | 24.57 | 24.98 | 24.98 | - |
14 Feb 2024 | 26.89 | 27.01 | 26.07 | 26.07 | 26.07 | - |
13 Feb 2024 | 26.38 | 27.12 | 26.29 | 26.72 | 26.72 | - |
12 Feb 2024 | 26.20 | 26.20 | 25.06 | 25.06 | 25.06 | - |
09 Feb 2024 | 25.36 | 25.45 | 24.72 | 25.21 | 25.21 | - |
08 Feb 2024 | 24.67 | 26.58 | 24.66 | 26.46 | 26.46 | - |
07 Feb 2024 | 25.68 | 25.73 | 24.50 | 24.58 | 24.58 | - |
06 Feb 2024 | 25.46 | 26.77 | 25.18 | 25.38 | 25.38 | - |
05 Feb 2024 | 26.11 | 26.19 | 25.23 | 25.24 | 25.24 | - |
02 Feb 2024 | 26.22 | 26.49 | 25.24 | 25.48 | 25.48 | - |
01 Feb 2024 | 26.66 | 28.01 | 25.90 | 25.95 | 25.95 | - |
31 Jan 2024 | 26.10 | 31.55 | 26.01 | 26.66 | 26.66 | - |
30 Jan 2024 | 25.78 | 26.72 | 25.78 | 26.69 | 26.69 | - |
29 Jan 2024 | 26.21 | 26.64 | 25.97 | 26.50 | 26.50 | - |
26 Jan 2024 | 25.40 | 25.42 | 24.90 | 25.12 | 25.12 | - |
25 Jan 2024 | 25.91 | 25.91 | 25.46 | 25.54 | 25.54 | - |
24 Jan 2024 | 25.47 | 26.48 | 25.19 | 26.27 | 26.27 | - |
23 Jan 2024 | 25.86 | 25.87 | 24.94 | 25.49 | 25.49 | - |
22 Jan 2024 | 25.85 | 26.55 | 25.27 | 26.32 | 26.32 | - |
19 Jan 2024 | 26.23 | 26.60 | 24.95 | 25.27 | 25.27 | - |
18 Jan 2024 | 27.88 | 27.88 | 25.91 | 26.12 | 26.12 | - |
17 Jan 2024 | 26.93 | 27.45 | 26.93 | 27.16 | 27.16 | - |
16 Jan 2024 | 26.01 | 27.12 | 25.99 | 27.02 | 27.02 | - |
12 Jan 2024 | 24.88 | 25.10 | 24.76 | 25.02 | 25.02 | - |
11 Jan 2024 | 26.02 | 26.28 | 25.09 | 25.09 | 25.09 | - |
10 Jan 2024 | 26.45 | 26.67 | 26.24 | 26.24 | 26.24 | - |
09 Jan 2024 | 26.79 | 26.83 | 26.11 | 26.31 | 26.31 | - |
08 Jan 2024 | 27.35 | 27.35 | 26.59 | 26.62 | 26.62 | - |
05 Jan 2024 | 27.35 | 27.36 | 26.47 | 26.67 | 26.67 | - |
04 Jan 2024 | 27.93 | 27.96 | 27.25 | 27.39 | 27.39 | - |
03 Jan 2024 | 28.20 | 28.51 | 27.36 | 27.76 | 27.76 | - |
02 Jan 2024 | 28.41 | 28.80 | 28.02 | 28.43 | 28.43 | - |
29 Dec 2023 | 26.54 | 28.64 | 26.49 | 28.56 | 28.56 | - |
28 Dec 2023 | 26.05 | 27.47 | 25.93 | 27.21 | 27.21 | - |
27 Dec 2023 | 25.47 | 26.35 | 25.19 | 26.27 | 26.27 | - |
26 Dec 2023 | 25.88 | 26.76 | 25.56 | 25.92 | 25.92 | - |
22 Dec 2023 | 26.33 | 26.33 | 24.83 | 25.44 | 25.44 | - |
21 Dec 2023 | 25.70 | 26.27 | 25.55 | 25.71 | 25.71 | - |
20 Dec 2023 | 25.57 | 26.34 | 25.19 | 26.16 | 26.16 | - |
19 Dec 2023 | 26.15 | 29.01 | 25.79 | 25.97 | 25.97 | - |
18 Dec 2023 | 32.60 | 32.60 | 26.48 | 26.56 | 26.56 | - |
15 Dec 2023 | 34.37 | 34.37 | 22.18 | 28.15 | 28.15 | - |
14 Dec 2023 | 15.36 | 24.48 | 8.11 | 23.57 | 23.57 | - |
13 Dec 2023 | 28.52 | 42.17 | 25.83 | 29.32 | 29.32 | - |
12 Dec 2023 | 30.35 | 30.35 | 23.15 | 26.38 | 26.38 | - |
11 Dec 2023 | 30.60 | 30.60 | 26.78 | 26.93 | 26.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |