Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
02 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
01 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
30 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.17 | 24.17 | 7 |
29 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
26 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
25 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
24 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.50 | 24.50 | 20 |
23 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.59 | 24.59 | - |
22 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
19 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
18 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.30 | 24.30 | 2 |
17 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
16 Apr 2024 | 25.08 | 25.98 | 25.08 | 25.30 | 25.30 | 1,566 |
15 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
12 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
11 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
10 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.34 | 25.34 | 75 |
09 Apr 2024 | 25.88 | 25.88 | 25.35 | 25.47 | 25.47 | 1,046 |
08 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.74 | 25.74 | 25 |
05 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
04 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
03 Apr 2024 | 25.72 | 25.72 | 25.72 | 26.03 | 26.03 | 21,488 |
02 Apr 2024 | 24.56 | 24.56 | 24.56 | 25.50 | 25.50 | 18,204 |
28 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
27 Mar 2024 | 24.37 | 24.55 | 24.37 | 24.57 | 24.57 | 4,838 |
26 Mar 2024 | 24.97 | 25.90 | 24.97 | 24.80 | 24.80 | 4,705 |
25 Mar 2024 | 25.06 | 25.30 | 25.05 | 25.18 | 25.18 | 4,663 |
22 Mar 2024 | 24.91 | 24.91 | 24.91 | 25.02 | 25.02 | 1 |
21 Mar 2024 | 25.27 | 25.28 | 24.92 | 24.96 | 24.96 | 8,000 |
20 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
19 Mar 2024 | 25.26 | 25.33 | 25.26 | 25.87 | 25.87 | 12 |
18 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
15 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
14 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.33 | 25.33 | 237 |
13 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
12 Mar 2024 | 24.71 | 24.71 | 24.23 | 24.53 | 24.53 | 2 |
11 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
08 Mar 2024 | 25.03 | 25.03 | 25.03 | 24.33 | 24.33 | 41 |
07 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
06 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.79 | 24.79 | 28 |
05 Mar 2024 | 24.49 | 24.49 | 24.19 | 24.35 | 24.35 | 20 |
04 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
01 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
29 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
28 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.22 | 24.22 | 1 |
27 Feb 2024 | 24.70 | 24.83 | 24.70 | 24.99 | 24.99 | 870 |
26 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
23 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.37 | 24.37 | 20 |
22 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
21 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
20 Feb 2024 | 25.26 | 25.85 | 24.98 | 24.66 | 24.66 | 2,891 |
19 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
16 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
15 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.39 | 25.39 | 3,284 |
14 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.42 | 25.42 | 5,456 |
13 Feb 2024 | 26.27 | 26.27 | 24.86 | 25.90 | 25.90 | 6,576 |
12 Feb 2024 | 25.96 | 25.96 | 25.55 | 25.75 | 25.75 | 7,307 |
09 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.97 | 25.97 | 7,228 |
08 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.33 | 25.33 | 298 |
07 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.69 | 24.69 | 2,362 |
06 Feb 2024 | 24.05 | 24.36 | 24.05 | 24.17 | 24.17 | 716 |
05 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
02 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.51 | 23.51 | 300 |
01 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.67 | 24.67 | 2,349 |
31 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.94 | 24.94 | 4,935 |
30 Jan 2024 | 24.37 | 24.37 | 23.51 | 24.44 | 24.44 | 701 |
29 Jan 2024 | 25.15 | 25.15 | 25.15 | 24.63 | 24.63 | 7,393 |
26 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
25 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
24 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
23 Jan 2024 | 23.22 | 23.22 | 23.14 | 23.59 | 23.59 | 20,000 |
22 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
19 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
18 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
17 Jan 2024 | 23.00 | 23.00 | 23.00 | 22.91 | 22.91 | 2,513 |
16 Jan 2024 | 23.45 | 23.67 | 23.14 | 23.47 | 23.47 | 1,132 |
15 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
12 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
11 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
10 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
09 Jan 2024 | 22.81 | 22.81 | 22.34 | 22.89 | 22.89 | 885 |
08 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
05 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
04 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
03 Jan 2024 | 21.87 | 22.11 | 21.87 | 22.77 | 22.77 | 1,460 |
02 Jan 2024 | 23.13 | 23.13 | 23.13 | 22.18 | 22.18 | 5 |
29 Dec 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
28 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
27 Dec 2023 | 22.92 | 22.92 | 22.91 | 22.88 | 22.88 | 7,600 |
22 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
21 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.24 | 23.24 | 26 |
20 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
19 Dec 2023 | 23.08 | 23.08 | 22.41 | 23.38 | 23.38 | 33 |
18 Dec 2023 | 22.56 | 22.82 | 22.56 | 23.31 | 23.31 | 15,741 |
15 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
14 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
13 Dec 2023 | 21.31 | 21.59 | 21.31 | 21.75 | 21.75 | 15,640 |
12 Dec 2023 | 22.37 | 22.70 | 21.72 | 21.53 | 21.53 | 878 |
11 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.27 | 22.27 | 2,833 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |