Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.11 | 28.11 | 26.77 | 26.77 | 26.77 | 391 |
02 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
30 Apr 2024 | 26.32 | 26.32 | 25.40 | 25.40 | 25.40 | 424 |
29 Apr 2024 | 25.13 | 25.32 | 25.13 | 25.32 | 25.32 | - |
26 Apr 2024 | 24.79 | 25.04 | 24.79 | 25.04 | 25.04 | 75 |
25 Apr 2024 | 24.82 | 24.82 | 23.87 | 23.87 | 23.87 | - |
24 Apr 2024 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | - |
23 Apr 2024 | 24.55 | 24.55 | 24.54 | 24.54 | 24.54 | - |
22 Apr 2024 | 23.52 | 24.27 | 23.52 | 24.27 | 24.27 | - |
19 Apr 2024 | 22.55 | 22.86 | 22.55 | 22.86 | 22.86 | - |
18 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
17 Apr 2024 | 22.31 | 22.39 | 22.31 | 22.39 | 22.39 | - |
16 Apr 2024 | 22.28 | 22.29 | 22.28 | 22.29 | 22.29 | - |
15 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 245 |
12 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
11 Apr 2024 | 24.05 | 24.05 | 23.74 | 23.74 | 23.74 | - |
10 Apr 2024 | 25.14 | 25.14 | 23.94 | 23.94 | 23.94 | - |
09 Apr 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | - |
08 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
05 Apr 2024 | 24.28 | 24.28 | 23.86 | 23.86 | 23.86 | - |
04 Apr 2024 | 24.31 | 24.31 | 24.25 | 24.25 | 24.25 | - |
03 Apr 2024 | 24.23 | 24.37 | 24.23 | 24.37 | 24.37 | - |
02 Apr 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | - |
28 Mar 2024 | 24.37 | 24.37 | 24.15 | 24.15 | 24.15 | - |
27 Mar 2024 | 24.73 | 24.73 | 24.35 | 24.35 | 24.35 | - |
26 Mar 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | - |
25 Mar 2024 | 24.27 | 24.72 | 24.27 | 24.72 | 24.72 | - |
22 Mar 2024 | 23.78 | 24.22 | 23.78 | 24.22 | 24.22 | 250 |
21 Mar 2024 | 23.88 | 23.88 | 23.69 | 23.74 | 23.74 | 42 |
20 Mar 2024 | 22.09 | 23.41 | 22.09 | 23.41 | 23.41 | - |
19 Mar 2024 | 21.28 | 21.84 | 21.28 | 21.84 | 21.84 | - |
18 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
15 Mar 2024 | 20.61 | 20.61 | 20.31 | 20.31 | 20.31 | - |
14 Mar 2024 | 21.05 | 21.05 | 20.62 | 20.62 | 20.62 | - |
13 Mar 2024 | 20.37 | 20.37 | 20.17 | 20.17 | 20.17 | - |
12 Mar 2024 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | - |
11 Mar 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - |
08 Mar 2024 | 20.75 | 20.75 | 20.34 | 20.34 | 20.34 | - |
07 Mar 2024 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | - |
06 Mar 2024 | 20.00 | 20.56 | 20.00 | 20.56 | 20.56 | - |
05 Mar 2024 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | - |
04 Mar 2024 | 21.70 | 21.70 | 21.69 | 21.69 | 21.69 | 3 |
01 Mar 2024 | 21.75 | 21.75 | 21.71 | 21.71 | 21.71 | - |
29 Feb 2024 | 21.50 | 21.86 | 21.47 | 21.47 | 21.47 | 320 |
28 Feb 2024 | 22.27 | 22.27 | 21.45 | 21.45 | 21.45 | - |
27 Feb 2024 | 22.21 | 22.21 | 22.17 | 22.17 | 22.17 | - |
26 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
23 Feb 2024 | 22.60 | 22.60 | 22.19 | 22.19 | 22.19 | - |
22 Feb 2024 | 22.38 | 22.72 | 22.38 | 22.67 | 22.67 | 500 |
21 Feb 2024 | 23.25 | 23.25 | 22.66 | 22.66 | 22.66 | - |
20 Feb 2024 | 23.64 | 23.64 | 23.16 | 23.16 | 23.16 | - |
19 Feb 2024 | 23.68 | 23.68 | 23.53 | 23.53 | 23.53 | - |
16 Feb 2024 | 24.01 | 24.01 | 23.78 | 23.78 | 23.78 | - |
15 Feb 2024 | 24.04 | 24.47 | 24.04 | 24.47 | 24.47 | - |
14 Feb 2024 | 23.72 | 23.72 | 23.35 | 23.35 | 23.35 | - |
13 Feb 2024 | 23.83 | 23.83 | 23.19 | 23.19 | 23.19 | - |
12 Feb 2024 | 23.74 | 23.91 | 23.74 | 23.91 | 23.91 | - |
09 Feb 2024 | 23.28 | 23.95 | 23.28 | 23.95 | 23.95 | - |
08 Feb 2024 | 23.26 | 23.26 | 22.29 | 23.06 | 23.06 | 25 |
07 Feb 2024 | 21.34 | 22.26 | 21.34 | 21.83 | 21.83 | 1,200 |
06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
02 Feb 2024 | 21.80 | 21.80 | 21.71 | 21.71 | 21.71 | - |
01 Feb 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 21.72 | - |
31 Jan 2024 | 21.95 | 21.95 | 21.66 | 21.66 | 21.66 | - |
30 Jan 2024 | 22.64 | 22.64 | 22.02 | 22.02 | 22.02 | - |
29 Jan 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 22.32 | - |
26 Jan 2024 | 23.04 | 23.04 | 22.58 | 22.58 | 22.58 | - |
25 Jan 2024 | 22.62 | 23.03 | 22.62 | 23.03 | 23.03 | - |
24 Jan 2024 | 22.72 | 22.72 | 22.41 | 22.41 | 22.41 | - |
23 Jan 2024 | 24.14 | 24.14 | 22.55 | 22.55 | 22.55 | - |
22 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
19 Jan 2024 | 24.57 | 24.57 | 24.15 | 24.15 | 24.15 | - |
18 Jan 2024 | 24.29 | 24.36 | 24.29 | 24.36 | 24.36 | - |
17 Jan 2024 | 23.23 | 23.53 | 23.23 | 23.53 | 23.53 | - |
16 Jan 2024 | 23.94 | 23.94 | 23.57 | 23.57 | 23.57 | - |
15 Jan 2024 | 24.49 | 24.49 | 24.14 | 24.14 | 24.14 | 140 |
12 Jan 2024 | 23.86 | 24.40 | 23.86 | 24.40 | 24.40 | 200 |
11 Jan 2024 | 23.45 | 23.45 | 23.18 | 23.18 | 23.18 | - |
10 Jan 2024 | 22.93 | 22.93 | 22.55 | 22.55 | 22.55 | - |
09 Jan 2024 | 22.52 | 22.66 | 22.52 | 22.66 | 22.66 | - |
08 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
05 Jan 2024 | 22.38 | 22.38 | 22.26 | 22.26 | 22.26 | - |
04 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
03 Jan 2024 | 23.28 | 23.28 | 22.61 | 22.61 | 22.61 | - |
02 Jan 2024 | 23.28 | 23.28 | 23.23 | 23.23 | 23.23 | - |
29 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
28 Dec 2023 | 23.13 | 23.13 | 23.06 | 23.06 | 23.06 | - |
27 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
22 Dec 2023 | 23.37 | 23.44 | 23.37 | 23.41 | 23.41 | 80 |
21 Dec 2023 | 23.92 | 23.92 | 23.44 | 23.44 | 23.44 | - |
20 Dec 2023 | 24.59 | 24.59 | 23.97 | 23.97 | 23.97 | - |
19 Dec 2023 | 23.92 | 24.14 | 23.92 | 24.06 | 24.06 | 120 |
18 Dec 2023 | 23.84 | 23.84 | 23.43 | 23.44 | 23.44 | 421 |
15 Dec 2023 | 23.48 | 23.51 | 23.48 | 23.51 | 23.51 | - |
14 Dec 2023 | 22.76 | 23.65 | 22.76 | 23.65 | 23.65 | - |
13 Dec 2023 | 21.56 | 21.60 | 21.56 | 21.60 | 21.60 | - |
12 Dec 2023 | 21.48 | 21.48 | 21.39 | 21.39 | 21.39 | - |
11 Dec 2023 | 21.32 | 21.39 | 21.32 | 21.39 | 21.39 | - |
08 Dec 2023 | 21.55 | 21.55 | 21.29 | 21.29 | 21.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |