Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 26.14 | 26.16 | 26.14 | 26.14 | 26.14 | 2,047 |
14 May 2024 | 25.83 | 25.83 | 25.83 | 25.95 | 25.95 | 660 |
13 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
10 May 2024 | 25.99 | 25.99 | 25.99 | 25.91 | 25.91 | 270 |
09 May 2024 | 25.74 | 25.74 | 25.74 | 25.85 | 25.85 | 112 |
08 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
07 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
03 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
02 May 2024 | 24.90 | 25.00 | 24.90 | 24.95 | 24.95 | 4,914 |
01 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
30 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
26 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
25 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
24 Apr 2024 | 25.26 | 25.26 | 25.13 | 25.13 | 25.13 | 1,062 |
23 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
22 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
19 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
18 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
17 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
16 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
15 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
12 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
11 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.34 | 25.34 | 17 |
10 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
09 Apr 2024 | 25.70 | 25.70 | 25.44 | 25.51 | 25.51 | 1,941 |
08 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
05 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
04 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
03 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
02 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
28 Mar 2024 | 25.80 | 25.81 | 25.80 | 25.80 | 25.80 | 1,160 |
27 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
25 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
22 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
21 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
20 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
19 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
18 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
14 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
13 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
12 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
11 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
08 Mar 2024 | 25.25 | 25.26 | 25.25 | 25.18 | 25.18 | 2,201 |
07 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
06 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
05 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
04 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
01 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
29 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
28 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
27 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
26 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.95 | 24.95 | 632 |
23 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
22 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
21 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
20 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.50 | 24.50 | 172 |
19 Feb 2024 | 24.58 | 24.62 | 24.58 | 24.62 | 24.62 | 348 |
16 Feb 2024 | 24.63 | 24.68 | 24.63 | 24.68 | 24.68 | 172 |
15 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
14 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
13 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
12 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
09 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
08 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.33 | 24.33 | 23 |
07 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
06 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
05 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
02 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
01 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
31 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
30 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
29 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
26 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
25 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
24 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
23 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
22 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
19 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
18 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
17 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
16 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
15 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
12 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
11 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
10 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
09 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
08 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
05 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
04 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
03 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
02 Jan 2024 | 23.86 | 23.86 | 23.74 | 23.74 | 23.74 | 4 |
29 Dec 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
28 Dec 2023 | 24.01 | 24.01 | 24.01 | 23.94 | 23.94 | 3,000 |
27 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.88 | 23.88 | 566 |
22 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
21 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
20 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |