Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.03 | 27.13 | 26.72 | 35.60 | 35.60 | 14,094 |
02 May 2024 | 26.76 | 27.09 | 26.72 | 35.60 | 35.60 | 1,079 |
01 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
30 Apr 2024 | 25.74 | 25.74 | 25.47 | 35.60 | 35.60 | 3,966 |
29 Apr 2024 | 25.89 | 25.89 | 25.32 | 35.60 | 35.60 | 2,918 |
26 Apr 2024 | 25.31 | 25.37 | 25.03 | 35.60 | 35.60 | 593,570 |
25 Apr 2024 | 24.09 | 24.43 | 24.05 | 35.60 | 35.60 | 236,909 |
24 Apr 2024 | 24.09 | 24.11 | 23.81 | 35.60 | 35.60 | 266,814 |
23 Apr 2024 | 23.53 | 23.70 | 23.47 | 35.60 | 35.60 | 352,450 |
22 Apr 2024 | 24.07 | 24.07 | 23.82 | 35.60 | 35.60 | 121,548 |
19 Apr 2024 | 23.93 | 24.18 | 23.77 | 35.60 | 35.60 | 3,201,926 |
18 Apr 2024 | 24.51 | 24.55 | 24.35 | 35.60 | 35.60 | 4,263 |
17 Apr 2024 | 24.47 | 24.55 | 24.32 | 35.60 | 35.60 | 327,490 |
16 Apr 2024 | 24.57 | 24.57 | 24.44 | 35.60 | 35.60 | 1,550 |
15 Apr 2024 | 24.87 | 24.98 | 24.67 | 35.60 | 35.60 | 2,863 |
12 Apr 2024 | 25.16 | 25.27 | 24.79 | 35.60 | 35.60 | 311,075 |
11 Apr 2024 | 25.11 | 25.11 | 24.88 | 35.60 | 35.60 | 33,292 |
10 Apr 2024 | 24.89 | 24.94 | 24.56 | 35.60 | 35.60 | 35,760 |
09 Apr 2024 | 24.41 | 24.65 | 24.26 | 35.60 | 35.60 | 11,424 |
08 Apr 2024 | 23.82 | 23.97 | 23.82 | 35.60 | 35.60 | 3,037 |
05 Apr 2024 | 23.23 | 23.96 | 23.18 | 35.60 | 35.60 | 6,282 |
04 Apr 2024 | 23.50 | 23.61 | 23.45 | 35.60 | 35.60 | 765 |
03 Apr 2024 | 23.43 | 23.60 | 23.32 | 35.60 | 35.60 | 96,378 |
02 Apr 2024 | 24.06 | 24.06 | 23.79 | 35.60 | 35.60 | 23,135 |
28 Mar 2024 | 23.87 | 23.91 | 23.70 | 35.60 | 35.60 | 15,535 |
27 Mar 2024 | 23.91 | 24.15 | 23.84 | 35.60 | 35.60 | 4,902 |
26 Mar 2024 | 25.45 | 25.57 | 24.83 | 35.60 | 35.60 | 87,628 |
25 Mar 2024 | 25.05 | 25.05 | 24.43 | 35.60 | 35.60 | 14,945 |
22 Mar 2024 | 25.25 | 25.34 | 25.11 | 35.60 | 35.60 | 30,280 |
21 Mar 2024 | 25.47 | 25.49 | 25.31 | 35.60 | 35.60 | 5,719 |
20 Mar 2024 | 25.14 | 25.40 | 25.14 | 35.60 | 35.60 | 6,658 |
19 Mar 2024 | 25.31 | 25.35 | 25.01 | 35.60 | 35.60 | 2,617 |
18 Mar 2024 | 25.42 | 25.60 | 25.27 | 35.60 | 35.60 | 509,317 |
15 Mar 2024 | 24.66 | 24.80 | 24.60 | 35.60 | 35.60 | 3,470 |
14 Mar 2024 | 24.77 | 24.80 | 24.39 | 35.60 | 35.60 | 4,395 |
13 Mar 2024 | 24.36 | 24.41 | 24.24 | 35.60 | 35.60 | 5,292 |
12 Mar 2024 | 24.42 | 24.55 | 24.34 | 35.60 | 35.60 | 7,446 |
11 Mar 2024 | 22.82 | 23.17 | 22.79 | 35.60 | 35.60 | 35,981 |
08 Mar 2024 | 21.99 | 21.99 | 21.64 | 35.60 | 35.60 | 5,059 |
07 Mar 2024 | 22.07 | 22.22 | 22.05 | 35.60 | 35.60 | 11,945 |
06 Mar 2024 | 22.75 | 22.88 | 22.60 | 35.60 | 35.60 | 25,603 |
05 Mar 2024 | 22.44 | 22.55 | 22.04 | 35.60 | 35.60 | 119,443 |
04 Mar 2024 | 22.65 | 22.65 | 22.30 | 35.60 | 35.60 | 7,175 |
01 Mar 2024 | 23.11 | 23.11 | 23.01 | 35.60 | 35.60 | 12,689 |
29 Feb 2024 | 22.94 | 22.94 | 22.68 | 35.60 | 35.60 | 3,276 |
28 Feb 2024 | 22.92 | 22.99 | 22.65 | 35.60 | 35.60 | 103,858 |
27 Feb 2024 | 23.36 | 23.83 | 23.36 | 35.60 | 35.60 | 134,360 |
26 Feb 2024 | 22.25 | 22.70 | 22.25 | 35.60 | 35.60 | 19,832 |
23 Feb 2024 | 21.85 | 22.03 | 21.69 | 35.60 | 35.60 | 822 |
22 Feb 2024 | 21.99 | 22.11 | 21.89 | 35.60 | 35.60 | 1,781 |
21 Feb 2024 | 22.00 | 22.19 | 21.94 | 35.60 | 35.60 | 5,136 |
20 Feb 2024 | 21.76 | 21.76 | 21.51 | 35.60 | 35.60 | 29,805 |
19 Feb 2024 | 22.11 | 22.42 | 22.11 | 35.60 | 35.60 | 7,021 |
16 Feb 2024 | 22.64 | 22.77 | 22.55 | 35.60 | 35.60 | 112,329 |
15 Feb 2024 | 21.93 | 21.93 | 21.83 | 35.60 | 35.60 | 1,885 |
14 Feb 2024 | 22.00 | 22.10 | 21.78 | 35.60 | 35.60 | 6,546 |
13 Feb 2024 | 22.76 | 22.76 | 22.18 | 35.60 | 35.60 | 795 |
12 Feb 2024 | 22.25 | 22.64 | 22.00 | 35.60 | 35.60 | 1,806 |
09 Feb 2024 | 21.88 | 21.88 | 21.67 | 35.60 | 35.60 | 1,224 |
08 Feb 2024 | 21.90 | 22.08 | 21.84 | 35.60 | 35.60 | 24,781 |
07 Feb 2024 | 21.72 | 21.92 | 21.70 | 35.60 | 35.60 | 23,566 |
06 Feb 2024 | 21.50 | 21.81 | 21.50 | 35.60 | 35.60 | 39,724 |
05 Feb 2024 | 20.32 | 20.44 | 20.29 | 35.60 | 35.60 | 4,246 |
02 Feb 2024 | 20.37 | 20.49 | 20.28 | 35.60 | 35.60 | 5,168 |
01 Feb 2024 | 21.06 | 21.18 | 20.83 | 35.60 | 35.60 | 9,655 |
31 Jan 2024 | 20.59 | 20.83 | 20.24 | 35.60 | 35.60 | 4,093 |
30 Jan 2024 | 21.14 | 21.22 | 20.89 | 35.60 | 35.60 | 11,544 |
29 Jan 2024 | 22.00 | 22.08 | 21.53 | 35.60 | 35.60 | 14,338 |
26 Jan 2024 | 22.60 | 22.79 | 22.60 | 35.60 | 35.60 | 153,231 |
25 Jan 2024 | 23.44 | 23.44 | 23.20 | 35.60 | 35.60 | 4,844 |
24 Jan 2024 | 23.49 | 23.91 | 23.49 | 35.60 | 35.60 | 5,903 |
23 Jan 2024 | 23.14 | 23.87 | 23.14 | 35.60 | 35.60 | 161,222 |
22 Jan 2024 | 22.48 | 22.77 | 22.43 | 35.60 | 35.60 | 5,660 |
19 Jan 2024 | 23.05 | 23.08 | 23.00 | 35.60 | 35.60 | 6,222 |
18 Jan 2024 | 23.26 | 23.40 | 23.25 | 35.60 | 35.60 | 3,748 |
17 Jan 2024 | 22.92 | 23.00 | 22.81 | 35.60 | 35.60 | 92,593 |
16 Jan 2024 | 24.10 | 24.23 | 24.01 | 35.60 | 35.60 | 1,997 |
15 Jan 2024 | 24.18 | 24.24 | 24.09 | 35.60 | 35.60 | 943 |
12 Jan 2024 | 24.78 | 24.78 | 24.56 | 35.60 | 35.60 | 11,580 |
11 Jan 2024 | 24.74 | 24.96 | 24.65 | 35.60 | 35.60 | 3,141 |
10 Jan 2024 | 24.10 | 24.17 | 24.06 | 35.60 | 35.60 | 3,992 |
09 Jan 2024 | 24.45 | 24.45 | 24.27 | 35.60 | 35.60 | 10,966 |
08 Jan 2024 | 24.11 | 24.16 | 24.03 | 35.60 | 35.60 | 2,470 |
05 Jan 2024 | 24.50 | 24.50 | 24.40 | 35.60 | 35.60 | 25 |
04 Jan 2024 | 24.67 | 24.75 | 24.67 | 35.60 | 35.60 | 3,638 |
03 Jan 2024 | 24.64 | 24.83 | 24.64 | 35.60 | 35.60 | 11,807 |
02 Jan 2024 | 24.43 | 24.64 | 24.34 | 35.60 | 35.60 | 78,364 |
29 Dec 2023 | 25.05 | 25.05 | 24.91 | 35.60 | 35.60 | 1,070 |
28 Dec 2023 | 24.96 | 25.00 | 24.91 | 35.60 | 35.60 | 7,150 |
27 Dec 2023 | 24.08 | 24.09 | 24.02 | 35.60 | 35.60 | 43,188 |
22 Dec 2023 | 23.55 | 24.09 | 23.55 | 35.60 | 35.60 | 1,895 |
21 Dec 2023 | 23.55 | 23.73 | 23.54 | 35.60 | 35.60 | 2,595 |
20 Dec 2023 | 23.39 | 23.43 | 23.27 | 35.60 | 35.60 | 8,053 |
19 Dec 2023 | 23.73 | 23.91 | 23.50 | 35.60 | 35.60 | 1,855 |
18 Dec 2023 | 23.84 | 23.89 | 23.67 | 35.60 | 35.60 | 4,061 |
15 Dec 2023 | 24.38 | 24.61 | 24.34 | 35.60 | 35.60 | 14,418 |
14 Dec 2023 | 24.08 | 24.35 | 24.08 | 35.60 | 35.60 | 74,374 |
13 Dec 2023 | 23.91 | 24.10 | 23.80 | 35.60 | 35.60 | 2,620 |
12 Dec 2023 | 24.60 | 24.60 | 24.40 | 35.60 | 35.60 | 93,421 |
11 Dec 2023 | 24.83 | 24.83 | 24.83 | 35.60 | 35.60 | 922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |