Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
29 Apr 2024 | 25.73 | 26.10 | 26.10 | 26.10 | 26.10 | 218 |
26 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
25 Apr 2024 | 25.73 | 25.80 | 25.65 | 25.65 | 25.65 | 172 |
24 Apr 2024 | 26.00 | 25.70 | 25.70 | 25.70 | 25.70 | 58 |
23 Apr 2024 | 25.67 | 25.95 | 25.70 | 25.95 | 25.95 | 512 |
22 Apr 2024 | 25.33 | 25.80 | 25.75 | 25.80 | 25.80 | 271 |
19 Apr 2024 | 25.17 | 25.20 | 25.20 | 25.20 | 25.20 | 61 |
18 Apr 2024 | 25.17 | 25.50 | 25.50 | 25.50 | 25.50 | 59 |
17 Apr 2024 | 25.17 | 25.30 | 25.25 | 25.27 | 25.27 | 361 |
16 Apr 2024 | 25.48 | 25.20 | 25.20 | 25.20 | 25.20 | 15 |
15 Apr 2024 | 25.88 | 26.15 | 25.95 | 25.95 | 25.95 | 117 |
12 Apr 2024 | 26.05 | 26.20 | 25.95 | 26.20 | 26.20 | 351 |
11 Apr 2024 | 26.45 | 26.20 | 26.06 | 26.06 | 26.06 | 640 |
10 Apr 2024 | 26.50 | 26.95 | 26.50 | 26.50 | 26.50 | 97 |
09 Apr 2024 | 26.70 | 26.85 | 26.65 | 26.81 | 26.81 | 446 |
08 Apr 2024 | 26.50 | 26.95 | 26.55 | 26.56 | 26.56 | 1,126 |
05 Apr 2024 | 26.55 | 26.40 | 26.40 | 26.40 | 26.40 | 82 |
04 Apr 2024 | 26.55 | 26.60 | 26.55 | 26.55 | 26.55 | 15 |
03 Apr 2024 | 26.65 | 26.46 | 26.43 | 26.46 | 26.46 | 320 |
02 Apr 2024 | 26.70 | 26.45 | 26.45 | 26.45 | 26.45 | 255 |
28 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
27 Mar 2024 | 26.45 | 27.20 | 26.40 | 27.00 | 27.00 | 306 |
26 Mar 2024 | 26.25 | 26.30 | 26.15 | 26.28 | 26.28 | 560 |
25 Mar 2024 | 25.92 | 26.10 | 25.65 | 25.95 | 25.95 | 785 |
22 Mar 2024 | 25.27 | 25.70 | 25.32 | 25.32 | 25.32 | 66 |
21 Mar 2024 | 25.63 | 25.80 | 24.70 | 25.15 | 25.15 | 1,243 |
20 Mar 2024 | 24.85 | 26.10 | 25.35 | 25.60 | 25.60 | 752 |
19 Mar 2024 | 24.55 | 24.75 | 24.75 | 24.75 | 24.75 | 155 |
18 Mar 2024 | 23.58 | 24.65 | 23.85 | 24.65 | 24.65 | 503 |
15 Mar 2024 | 24.00 | 23.43 | 23.43 | 23.58 | 23.58 | 68 |
14 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 Mar 2024 | 23.17 | 23.70 | 23.30 | 23.70 | 23.70 | 162 |
11 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
08 Mar 2024 | 22.65 | 22.95 | 22.70 | 22.95 | 22.95 | 284 |
07 Mar 2024 | 22.30 | 22.42 | 22.42 | 22.42 | 22.42 | 164 |
06 Mar 2024 | 21.58 | 22.50 | 22.00 | 22.00 | 22.00 | 269 |
05 Mar 2024 | 22.35 | 21.62 | 21.62 | 21.62 | 21.62 | 59 |
04 Mar 2024 | 22.90 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
01 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
29 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
28 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
27 Feb 2024 | 22.75 | 22.85 | 22.55 | 22.75 | 22.75 | 494 |
26 Feb 2024 | 22.45 | 22.80 | 22.75 | 22.75 | 22.75 | 538 |
23 Feb 2024 | 22.45 | 22.55 | 22.15 | 22.40 | 22.40 | 1,150 |
22 Feb 2024 | 22.20 | 22.75 | 22.55 | 22.55 | 22.55 | 441 |
21 Feb 2024 | 21.23 | 21.40 | 21.10 | 21.40 | 21.40 | 316 |
20 Feb 2024 | 21.02 | 21.25 | 20.90 | 21.25 | 21.25 | 470 |
19 Feb 2024 | 21.17 | 21.16 | 20.90 | 21.15 | 21.15 | 490 |
16 Feb 2024 | 21.17 | 21.25 | 21.25 | 21.25 | 21.25 | 42 |
15 Feb 2024 | 21.73 | 21.80 | 21.35 | 21.35 | 21.35 | 764 |
14 Feb 2024 | 21.42 | 21.65 | 21.65 | 21.65 | 21.65 | 106 |
13 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
12 Feb 2024 | 21.27 | 21.55 | 21.50 | 21.55 | 21.55 | 190 |
09 Feb 2024 | 21.83 | 21.70 | 21.35 | 21.40 | 21.40 | 1,450 |
08 Feb 2024 | 21.33 | 21.85 | 21.40 | 21.84 | 21.84 | 3,236 |
07 Feb 2024 | 21.77 | 21.70 | 21.50 | 21.50 | 21.50 | 264 |
06 Feb 2024 | 21.73 | 21.85 | 21.50 | 21.85 | 21.85 | 2,238 |
05 Feb 2024 | 21.77 | 22.00 | 21.75 | 21.83 | 21.83 | 731 |
02 Feb 2024 | 22.20 | 22.00 | 21.80 | 21.90 | 21.90 | 2,533 |
01 Feb 2024 | 22.30 | 22.00 | 22.00 | 22.00 | 22.00 | 130 |
31 Jan 2024 | 22.50 | 22.35 | 22.35 | 22.35 | 22.35 | 861 |
30 Jan 2024 | 23.02 | 22.55 | 22.55 | 22.55 | 22.55 | 85 |
29 Jan 2024 | 22.45 | 22.95 | 22.10 | 22.95 | 22.95 | 1,609 |
26 Jan 2024 | 22.60 | 22.55 | 22.35 | 22.44 | 22.44 | 811 |
25 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 22.45 | 22.40 | 22.25 | 22.40 | 22.40 | 191 |
19 Jan 2024 | 22.40 | 22.35 | 22.30 | 22.35 | 22.35 | 710 |
18 Jan 2024 | 23.02 | 22.85 | 22.20 | 22.85 | 22.85 | 623 |
17 Jan 2024 | 21.48 | 23.10 | 21.55 | 23.10 | 23.10 | 3,492 |
16 Jan 2024 | 21.77 | 21.80 | 21.60 | 21.75 | 21.75 | 1,161 |
15 Jan 2024 | 22.10 | 22.05 | 21.90 | 22.05 | 22.05 | 68 |
12 Jan 2024 | 21.88 | 22.30 | 22.05 | 22.20 | 22.20 | 1,509 |
11 Jan 2024 | 22.00 | 22.25 | 21.75 | 21.75 | 21.75 | 908 |
10 Jan 2024 | 21.88 | 22.05 | 21.65 | 21.90 | 21.90 | 1,455 |
09 Jan 2024 | 22.00 | 22.05 | 21.80 | 21.86 | 21.86 | 596 |
08 Jan 2024 | 21.83 | 22.00 | 21.78 | 22.00 | 22.00 | 530 |
05 Jan 2024 | 21.33 | 21.80 | 21.50 | 21.66 | 21.66 | 898 |
04 Jan 2024 | 21.17 | 21.55 | 21.30 | 21.40 | 21.40 | 612 |
03 Jan 2024 | 21.77 | 21.90 | 21.00 | 21.00 | 21.00 | 959 |
02 Jan 2024 | 22.30 | 22.50 | 21.80 | 21.80 | 21.80 | 582 |
29 Dec 2023 | 22.10 | 22.40 | 22.30 | 22.34 | 22.34 | 1,278 |
28 Dec 2023 | 22.10 | 22.40 | 22.25 | 22.25 | 22.25 | 267 |
27 Dec 2023 | 21.92 | 22.25 | 22.15 | 22.15 | 22.15 | 128 |
22 Dec 2023 | 22.00 | 22.15 | 21.85 | 22.00 | 22.00 | 887 |
21 Dec 2023 | 22.30 | 22.25 | 22.05 | 22.06 | 22.06 | 3,222 |
20 Dec 2023 | 22.35 | 22.50 | 22.25 | 22.45 | 22.45 | 1,628 |
19 Dec 2023 | 22.30 | 22.50 | 22.10 | 22.30 | 22.30 | 3,113 |
18 Dec 2023 | 22.50 | 22.40 | 22.05 | 22.27 | 22.27 | 4,660 |
15 Dec 2023 | 22.10 | 22.60 | 22.15 | 22.60 | 22.60 | 2,629 |
14 Dec 2023 | 21.38 | 22.20 | 21.90 | 22.15 | 22.15 | 1,989 |
13 Dec 2023 | 21.83 | 21.90 | 21.35 | 21.55 | 21.55 | 3,936 |
12 Dec 2023 | 22.05 | 22.08 | 21.75 | 21.80 | 21.80 | 1,031 |
11 Dec 2023 | 21.92 | 22.20 | 21.90 | 22.20 | 22.20 | 2,545 |
08 Dec 2023 | 21.67 | 22.00 | 21.70 | 22.00 | 22.00 | 930 |
07 Dec 2023 | 21.38 | 21.75 | 21.43 | 21.43 | 21.43 | 365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |