Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | 1,615 |
03 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 50 |
02 May 2024 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 145 |
30 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
29 Apr 2024 | 25.44 | 25.56 | 25.28 | 25.28 | 25.28 | 75 |
26 Apr 2024 | 24.78 | 25.52 | 24.78 | 25.52 | 25.52 | 475 |
25 Apr 2024 | 24.58 | 24.64 | 24.36 | 24.52 | 24.52 | 88 |
24 Apr 2024 | 25.34 | 25.42 | 24.86 | 24.86 | 24.86 | 847 |
23 Apr 2024 | 24.66 | 25.04 | 24.66 | 25.02 | 25.02 | 8,841 |
22 Apr 2024 | 24.16 | 24.52 | 24.16 | 24.52 | 24.52 | 125 |
19 Apr 2024 | 24.16 | 24.16 | 24.00 | 24.04 | 24.04 | 694 |
18 Apr 2024 | 24.38 | 24.54 | 24.36 | 24.36 | 24.36 | 2,905 |
17 Apr 2024 | 25.14 | 25.14 | 24.34 | 24.34 | 24.34 | 542 |
16 Apr 2024 | 25.32 | 25.32 | 25.18 | 25.28 | 25.28 | 515 |
15 Apr 2024 | 25.78 | 25.88 | 25.74 | 25.74 | 25.74 | 98 |
12 Apr 2024 | 26.46 | 26.46 | 26.40 | 26.40 | 26.40 | 7 |
11 Apr 2024 | 26.10 | 26.28 | 26.00 | 26.28 | 26.28 | 317 |
10 Apr 2024 | 26.56 | 26.56 | 25.98 | 26.10 | 26.10 | 1,280 |
09 Apr 2024 | 27.04 | 27.04 | 26.44 | 26.48 | 26.48 | 651 |
08 Apr 2024 | 27.38 | 27.40 | 27.00 | 27.24 | 27.24 | 985 |
05 Apr 2024 | 28.26 | 28.30 | 27.40 | 27.60 | 27.60 | 720 |
04 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
03 Apr 2024 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | 545 |
02 Apr 2024 | 28.78 | 29.34 | 28.78 | 29.04 | 29.04 | 1,124 |
28 Mar 2024 | 29.00 | 29.12 | 29.00 | 29.10 | 29.10 | 155 |
27 Mar 2024 | 29.92 | 29.92 | 27.98 | 29.28 | 29.28 | 591 |
26 Mar 2024 | 30.02 | 30.16 | 29.98 | 29.98 | 29.98 | 206 |
25 Mar 2024 | 30.00 | 30.18 | 30.00 | 30.18 | 30.18 | 585 |
22 Mar 2024 | 29.92 | 30.18 | 29.90 | 30.18 | 30.18 | 51 |
21 Mar 2024 | 28.96 | 30.14 | 28.96 | 30.14 | 30.14 | 740 |
20 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
19 Mar 2024 | 28.60 | 28.78 | 28.52 | 28.64 | 28.64 | 1,060 |
18 Mar 2024 | 28.64 | 28.78 | 28.64 | 28.78 | 28.78 | 376 |
15 Mar 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 101 |
14 Mar 2024 | 28.48 | 29.02 | 28.48 | 29.02 | 29.02 | 18 |
13 Mar 2024 | 29.12 | 29.12 | 28.56 | 28.56 | 28.56 | 682 |
12 Mar 2024 | 29.14 | 29.14 | 29.08 | 29.08 | 29.08 | 73 |
11 Mar 2024 | 29.12 | 29.12 | 28.98 | 29.10 | 29.10 | 822 |
08 Mar 2024 | 29.96 | 30.00 | 29.38 | 29.38 | 29.38 | 531 |
07 Mar 2024 | 29.44 | 30.08 | 29.44 | 30.08 | 30.08 | 80 |
06 Mar 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 160 |
05 Mar 2024 | 29.52 | 29.72 | 29.48 | 29.48 | 29.48 | 230 |
04 Mar 2024 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | 280 |
01 Mar 2024 | 29.12 | 29.76 | 29.12 | 29.76 | 29.76 | 341 |
29 Feb 2024 | 29.36 | 29.36 | 29.08 | 29.08 | 29.08 | 320 |
28 Feb 2024 | 29.82 | 29.82 | 29.34 | 29.36 | 29.36 | 140 |
27 Feb 2024 | 29.88 | 30.44 | 29.84 | 29.84 | 29.84 | 558 |
26 Feb 2024 | 29.74 | 30.08 | 29.74 | 30.08 | 30.08 | 120 |
23 Feb 2024 | 30.68 | 30.86 | 30.20 | 30.40 | 30.40 | 810 |
22 Feb 2024 | 29.78 | 30.68 | 29.76 | 30.68 | 30.68 | 774 |
21 Feb 2024 | 30.10 | 30.10 | 29.68 | 29.68 | 29.68 | 40 |
20 Feb 2024 | 30.22 | 30.22 | 29.50 | 29.96 | 29.96 | 55 |
19 Feb 2024 | 30.08 | 30.16 | 29.98 | 30.16 | 30.16 | 45 |
16 Feb 2024 | 28.92 | 30.16 | 28.92 | 30.16 | 30.16 | 327 |
15 Feb 2024 | 28.90 | 29.36 | 28.90 | 29.04 | 29.04 | 2,000 |
14 Feb 2024 | 27.82 | 28.98 | 27.82 | 28.98 | 28.98 | 300 |
13 Feb 2024 | 27.94 | 28.26 | 27.94 | 28.00 | 28.00 | 562 |
12 Feb 2024 | 28.26 | 28.42 | 28.00 | 28.00 | 28.00 | 56 |
09 Feb 2024 | 27.88 | 28.26 | 27.88 | 28.24 | 28.24 | 468 |
08 Feb 2024 | 28.92 | 29.00 | 27.92 | 28.18 | 28.18 | 4,880 |
07 Feb 2024 | 29.42 | 29.42 | 28.80 | 28.80 | 28.80 | 900 |
06 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
05 Feb 2024 | 29.40 | 29.42 | 29.14 | 29.42 | 29.42 | 4,200 |
02 Feb 2024 | 29.56 | 29.74 | 29.50 | 29.50 | 29.50 | 976 |
01 Feb 2024 | 29.10 | 29.46 | 29.10 | 29.46 | 29.46 | 232 |
31 Jan 2024 | 28.42 | 28.98 | 28.42 | 28.98 | 28.98 | 85 |
30 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
29 Jan 2024 | 29.86 | 29.86 | 29.44 | 29.64 | 29.64 | 833 |
26 Jan 2024 | 29.50 | 29.96 | 29.24 | 29.96 | 29.96 | 420 |
25 Jan 2024 | 29.42 | 30.02 | 29.42 | 30.02 | 30.02 | 968 |
24 Jan 2024 | 27.68 | 29.56 | 27.68 | 29.56 | 29.56 | 7,365 |
23 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
22 Jan 2024 | 27.44 | 27.74 | 27.44 | 27.74 | 27.74 | 330 |
19 Jan 2024 | 27.84 | 27.90 | 27.82 | 27.82 | 27.82 | 332 |
18 Jan 2024 | 26.62 | 26.76 | 26.62 | 26.76 | 26.76 | 5 |
17 Jan 2024 | 26.62 | 26.82 | 26.58 | 26.62 | 26.62 | 1,300 |
16 Jan 2024 | 26.22 | 26.64 | 26.22 | 26.64 | 26.64 | 320 |
15 Jan 2024 | 26.60 | 26.82 | 26.20 | 26.20 | 26.20 | 450 |
12 Jan 2024 | 26.04 | 26.58 | 26.04 | 26.58 | 26.58 | 300 |
11 Jan 2024 | 26.30 | 26.56 | 26.30 | 26.56 | 26.56 | 5,500 |
10 Jan 2024 | 26.20 | 26.26 | 26.06 | 26.06 | 26.06 | 1,113 |
09 Jan 2024 | 26.20 | 26.34 | 26.04 | 26.34 | 26.34 | 803 |
08 Jan 2024 | 25.84 | 26.04 | 25.50 | 25.76 | 25.76 | 1,915 |
05 Jan 2024 | 26.02 | 26.02 | 25.62 | 25.62 | 25.62 | 110 |
04 Jan 2024 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 50 |
03 Jan 2024 | 27.74 | 27.74 | 26.38 | 26.38 | 26.38 | 370 |
02 Jan 2024 | 28.38 | 28.42 | 27.98 | 27.98 | 27.98 | 1,850 |
29 Dec 2023 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | 100 |
28 Dec 2023 | 28.48 | 28.48 | 28.36 | 28.36 | 28.36 | 100 |
27 Dec 2023 | 28.18 | 28.72 | 28.18 | 28.50 | 28.50 | 420 |
22 Dec 2023 | 28.50 | 28.50 | 28.28 | 28.28 | 28.28 | 10 |
21 Dec 2023 | 28.28 | 28.50 | 28.28 | 28.50 | 28.50 | 290 |
20 Dec 2023 | 28.22 | 28.60 | 28.22 | 28.58 | 28.58 | 620 |
19 Dec 2023 | 27.70 | 28.20 | 27.70 | 28.06 | 28.06 | 2,040 |
18 Dec 2023 | 27.98 | 27.98 | 27.90 | 27.90 | 27.90 | 332 |
15 Dec 2023 | 27.60 | 27.84 | 27.60 | 27.70 | 27.70 | 710 |
14 Dec 2023 | 27.46 | 27.96 | 27.44 | 27.76 | 27.76 | 1,581 |
13 Dec 2023 | 26.86 | 27.38 | 26.86 | 27.38 | 27.38 | 16,430 |
12 Dec 2023 | 26.42 | 26.74 | 26.42 | 26.66 | 26.66 | 88 |
11 Dec 2023 | 26.92 | 26.92 | 26.64 | 26.64 | 26.64 | 1,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |