Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | 9 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.80 | 23.05 | 22.50 | 22.50 | 22.50 | 331 |
29 Apr 2024 | 23.05 | 23.05 | 22.40 | 22.80 | 22.80 | 300 |
26 Apr 2024 | 22.50 | 22.70 | 22.30 | 22.30 | 22.30 | 538 |
25 Apr 2024 | 22.65 | 22.65 | 22.28 | 22.28 | 22.28 | 1,009 |
24 Apr 2024 | 23.05 | 23.15 | 23.00 | 23.05 | 23.05 | 13 |
23 Apr 2024 | 22.65 | 22.89 | 22.50 | 22.89 | 22.89 | 566 |
22 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 220 |
19 Apr 2024 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | 195 |
18 Apr 2024 | 22.10 | 22.45 | 21.95 | 22.45 | 22.45 | 1,379 |
17 Apr 2024 | 22.95 | 22.95 | 21.95 | 22.05 | 22.05 | 130 |
16 Apr 2024 | 23.55 | 23.55 | 23.15 | 23.15 | 23.15 | 352 |
15 Apr 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 123 |
12 Apr 2024 | 24.55 | 24.90 | 24.15 | 24.15 | 24.15 | 229 |
11 Apr 2024 | 24.80 | 24.80 | 24.05 | 24.39 | 24.39 | 2,562 |
10 Apr 2024 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | 643 |
09 Apr 2024 | 25.10 | 25.10 | 24.05 | 24.05 | 24.05 | 1,191 |
08 Apr 2024 | 25.70 | 25.70 | 25.25 | 25.39 | 25.39 | 363 |
05 Apr 2024 | 25.60 | 25.75 | 25.60 | 25.60 | 25.60 | 108 |
04 Apr 2024 | 25.20 | 25.45 | 23.75 | 24.97 | 24.97 | 1,588 |
03 Apr 2024 | 24.60 | 24.95 | 24.60 | 24.85 | 24.85 | 207 |
02 Apr 2024 | 25.40 | 25.40 | 24.45 | 25.15 | 25.15 | 404 |
28 Mar 2024 | 25.60 | 25.60 | 24.90 | 25.15 | 25.15 | 8,188 |
27 Mar 2024 | 25.40 | 25.90 | 25.25 | 25.90 | 25.90 | 33 |
26 Mar 2024 | 25.00 | 25.79 | 25.00 | 25.13 | 25.13 | 690 |
25 Mar 2024 | 24.60 | 24.75 | 24.40 | 24.40 | 24.40 | 186 |
22 Mar 2024 | 24.65 | 24.70 | 24.50 | 24.50 | 24.50 | 92 |
21 Mar 2024 | 25.15 | 25.15 | 25.00 | 25.08 | 25.08 | 124 |
20 Mar 2024 | 25.25 | 25.30 | 25.00 | 25.00 | 25.00 | 502 |
19 Mar 2024 | 25.27 | 25.60 | 25.27 | 25.45 | 25.45 | 92 |
18 Mar 2024 | 26.00 | 27.25 | 26.00 | 26.10 | 26.10 | 3 |
15 Mar 2024 | 27.75 | 28.01 | 25.70 | 26.55 | 26.55 | 80,412 |
14 Mar 2024 | 28.90 | 28.90 | 28.55 | 28.70 | 28.70 | 3,951 |
13 Mar 2024 | 28.95 | 30.30 | 28.47 | 28.60 | 28.60 | 5,758 |
12 Mar 2024 | 28.40 | 28.75 | 28.35 | 28.35 | 28.35 | 218 |
11 Mar 2024 | 28.00 | 28.30 | 27.80 | 27.95 | 27.95 | 3,598 |
08 Mar 2024 | 28.45 | 28.45 | 28.00 | 28.35 | 28.35 | 398 |
07 Mar 2024 | 28.15 | 28.55 | 28.15 | 28.50 | 28.50 | 16 |
06 Mar 2024 | 28.15 | 28.20 | 28.12 | 28.12 | 28.12 | 1,627 |
05 Mar 2024 | 28.05 | 28.25 | 27.85 | 28.05 | 28.05 | 2,600 |
04 Mar 2024 | 28.90 | 28.90 | 28.50 | 28.66 | 28.66 | 1,686 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 29.00 | 30.55 | 28.60 | 28.60 | 28.60 | 13,549 |
28 Feb 2024 | 30.85 | 30.85 | 29.10 | 29.13 | 29.13 | 283 |
27 Feb 2024 | 28.90 | 29.15 | 28.80 | 29.15 | 29.15 | 213 |
26 Feb 2024 | 29.80 | 29.80 | 28.82 | 28.82 | 28.82 | 165 |
23 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 5 |
22 Feb 2024 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | 481 |
21 Feb 2024 | 29.00 | 29.00 | 28.60 | 28.63 | 28.63 | 1,083 |
20 Feb 2024 | 28.20 | 28.95 | 28.20 | 28.95 | 28.95 | 201 |
19 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 294 |
16 Feb 2024 | 29.25 | 29.25 | 28.60 | 29.00 | 29.00 | 171 |
15 Feb 2024 | 28.30 | 28.80 | 28.25 | 28.49 | 28.49 | 116 |
14 Feb 2024 | 28.25 | 28.50 | 28.25 | 28.28 | 28.28 | 430 |
13 Feb 2024 | 29.10 | 29.10 | 28.45 | 28.51 | 28.51 | 51 |
12 Feb 2024 | 29.00 | 29.25 | 28.95 | 29.05 | 29.05 | 309 |
09 Feb 2024 | 28.35 | 28.82 | 28.30 | 28.30 | 28.30 | 918 |
08 Feb 2024 | 28.80 | 28.80 | 28.50 | 28.66 | 28.66 | 405 |
07 Feb 2024 | 28.60 | 28.85 | 28.60 | 28.64 | 28.64 | 661 |
06 Feb 2024 | 28.70 | 28.70 | 28.10 | 28.35 | 28.35 | 807 |
05 Feb 2024 | 29.61 | 29.65 | 29.28 | 29.35 | 29.35 | 16,154 |
02 Feb 2024 | 30.25 | 30.25 | 29.60 | 29.60 | 29.60 | 236 |
01 Feb 2024 | 30.30 | 30.30 | 29.95 | 30.00 | 30.00 | 829 |
31 Jan 2024 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 213 |
30 Jan 2024 | 30.00 | 30.35 | 30.00 | 30.15 | 30.15 | 84 |
29 Jan 2024 | 30.10 | 30.35 | 30.10 | 30.30 | 30.30 | 8 |
26 Jan 2024 | 29.50 | 30.40 | 29.50 | 30.31 | 30.31 | 547 |
25 Jan 2024 | 29.70 | 29.85 | 29.62 | 29.62 | 29.62 | 1,143 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.05 | 29.05 | 28.52 | 28.52 | 28.52 | 396 |
19 Jan 2024 | 28.05 | 28.30 | 27.95 | 28.09 | 28.09 | 756 |
18 Jan 2024 | 28.10 | 28.45 | 27.80 | 27.90 | 27.90 | 1,413 |
17 Jan 2024 | 28.20 | 28.35 | 28.14 | 28.15 | 28.15 | 728 |
16 Jan 2024 | 29.30 | 29.30 | 28.60 | 28.95 | 28.95 | 1,572 |
15 Jan 2024 | 29.80 | 29.80 | 28.70 | 28.85 | 28.85 | 1,142 |
12 Jan 2024 | 30.35 | 30.35 | 29.40 | 29.55 | 29.55 | 1,374 |
11 Jan 2024 | 31.65 | 31.65 | 29.20 | 29.35 | 29.35 | 2,065 |
10 Jan 2024 | 30.90 | 31.75 | 30.90 | 31.45 | 31.45 | 2,344 |
09 Jan 2024 | 31.45 | 32.10 | 31.45 | 31.88 | 31.88 | 1,658 |
08 Jan 2024 | 31.15 | 31.20 | 30.60 | 31.20 | 31.20 | 499 |
05 Jan 2024 | 30.80 | 31.05 | 30.65 | 30.90 | 30.90 | 505 |
04 Jan 2024 | 30.75 | 30.80 | 30.74 | 30.80 | 30.80 | 254 |
03 Jan 2024 | 31.40 | 31.40 | 30.30 | 30.40 | 30.40 | 476 |
02 Jan 2024 | 31.50 | 31.55 | 31.05 | 31.05 | 31.05 | 316 |
29 Dec 2023 | 31.95 | 31.95 | 31.25 | 31.30 | 31.30 | 14 |
28 Dec 2023 | 31.25 | 31.80 | 31.20 | 31.30 | 31.30 | 322 |
27 Dec 2023 | 31.30 | 31.30 | 31.00 | 31.20 | 31.20 | 207 |
22 Dec 2023 | 31.15 | 31.15 | 30.95 | 31.10 | 31.10 | 529 |
21 Dec 2023 | 31.20 | 31.20 | 30.70 | 30.90 | 30.90 | 1,122 |
20 Dec 2023 | 31.00 | 31.60 | 31.00 | 31.09 | 31.09 | 2,268 |
19 Dec 2023 | 30.50 | 30.90 | 30.50 | 30.70 | 30.70 | 2,054 |
18 Dec 2023 | 31.15 | 31.35 | 30.55 | 30.55 | 30.55 | 787 |
15 Dec 2023 | 31.20 | 31.25 | 30.75 | 30.80 | 30.80 | 21,268 |
14 Dec 2023 | 30.25 | 31.00 | 29.80 | 29.87 | 29.87 | 1,247 |
13 Dec 2023 | 29.50 | 29.50 | 29.45 | 29.50 | 29.50 | 15 |
12 Dec 2023 | 30.05 | 30.05 | 29.60 | 29.85 | 29.85 | 1,273 |
11 Dec 2023 | 30.35 | 30.65 | 30.35 | 30.45 | 30.45 | 403 |
08 Dec 2023 | 31.40 | 31.40 | 30.40 | 31.00 | 31.00 | 744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |