Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.17 | 25.17 | 89 |
29 Apr 2024 | 25.45 | 25.48 | 25.45 | 25.43 | 25.43 | 2,370 |
26 Apr 2024 | 24.83 | 24.83 | 24.83 | 25.09 | 25.09 | 4 |
25 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.58 | 24.58 | 70 |
24 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.36 | 24.36 | 2 |
23 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.28 | 24.28 | 813 |
22 Apr 2024 | 24.57 | 24.58 | 24.57 | 24.46 | 24.46 | 1 |
19 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.56 | 24.56 | 4,998 |
18 Apr 2024 | 24.80 | 24.83 | 24.77 | 24.72 | 24.72 | 5,308 |
17 Apr 2024 | 24.68 | 24.69 | 24.68 | 24.54 | 24.54 | 10,752 |
16 Apr 2024 | 24.39 | 24.44 | 24.38 | 24.34 | 24.34 | 6,718 |
15 Apr 2024 | 24.40 | 24.55 | 24.40 | 24.50 | 24.50 | - |
12 Apr 2024 | 24.10 | 24.36 | 23.80 | 23.86 | 23.86 | 5,248 |
11 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.08 | 24.08 | 1 |
10 Apr 2024 | 24.34 | 24.39 | 24.34 | 24.06 | 24.06 | 2,487 |
09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.39 | 24.39 | 5,663 |
08 Apr 2024 | 24.58 | 24.58 | 24.56 | 24.50 | 24.50 | 6,528 |
05 Apr 2024 | 24.68 | 24.68 | 24.61 | 24.57 | 24.57 | 4,896 |
04 Apr 2024 | 24.80 | 24.85 | 24.80 | 24.73 | 24.73 | 4,897 |
03 Apr 2024 | 24.63 | 24.63 | 24.48 | 24.63 | 24.63 | 5,732 |
02 Apr 2024 | 24.74 | 24.75 | 24.74 | 24.70 | 24.70 | 5,712 |
28 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.34 | 24.34 | 815 |
27 Mar 2024 | 24.20 | 24.25 | 24.20 | 24.14 | 24.14 | 5,721 |
26 Mar 2024 | 24.60 | 24.60 | 24.48 | 24.40 | 24.40 | 355 |
25 Mar 2024 | 24.30 | 24.45 | 24.30 | 24.33 | 24.33 | 3,069 |
22 Mar 2024 | 24.25 | 24.25 | 24.24 | 24.26 | 24.26 | 2 |
21 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
20 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
19 Mar 2024 | 24.47 | 24.58 | 24.47 | 24.68 | 24.68 | 1 |
18 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.75 | 24.75 | 4 |
15 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.53 | 24.53 | - |
14 Mar 2024 | 24.64 | 24.65 | 24.28 | 24.41 | 24.41 | 1 |
13 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.59 | 24.59 | 1 |
12 Mar 2024 | 24.85 | 24.85 | 24.83 | 24.81 | 24.81 | 20 |
11 Mar 2024 | 24.80 | 24.85 | 24.80 | 24.80 | 24.80 | 1,298 |
08 Mar 2024 | 24.23 | 24.23 | 24.20 | 24.09 | 24.09 | 2 |
07 Mar 2024 | 24.20 | 24.20 | 23.64 | 24.03 | 24.03 | 5 |
06 Mar 2024 | 23.90 | 24.19 | 23.90 | 24.08 | 24.08 | 10 |
05 Mar 2024 | 24.23 | 24.23 | 24.00 | 24.15 | 24.15 | 1,678 |
04 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3,019 |
01 Mar 2024 | 23.89 | 23.90 | 23.73 | 23.90 | 23.90 | 1,157 |
29 Feb 2024 | 23.55 | 23.70 | 23.55 | 23.59 | 23.59 | 20 |
28 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.33 | 23.33 | - |
27 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.71 | 23.71 | 53 |
26 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.35 | 23.35 | - |
23 Feb 2024 | 23.62 | 23.85 | 23.62 | 23.85 | 23.85 | 981 |
22 Feb 2024 | 23.90 | 23.91 | 23.90 | 23.70 | 23.70 | 856 |
21 Feb 2024 | 23.60 | 23.68 | 23.60 | 23.61 | 23.61 | 1,156 |
20 Feb 2024 | 23.18 | 23.27 | 23.18 | 23.14 | 23.14 | 3,629 |
19 Feb 2024 | 23.17 | 23.17 | 22.94 | 23.12 | 23.12 | 1,764 |
16 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.27 | 23.27 | 154 |
15 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.90 | 22.90 | 6 |
14 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
13 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
12 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.84 | 22.84 | 20 |
09 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
08 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
07 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.80 | 22.80 | - |
06 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.71 | 22.71 | 550 |
05 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.74 | 21.74 | 3 |
02 Feb 2024 | 21.33 | 21.40 | 21.33 | 21.27 | 21.27 | 89 |
01 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
31 Jan 2024 | 21.70 | 21.70 | 21.66 | 21.86 | 21.86 | 775 |
30 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
29 Jan 2024 | 21.92 | 22.63 | 21.92 | 22.17 | 22.17 | 2,035 |
26 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
25 Jan 2024 | 22.77 | 22.80 | 22.61 | 22.72 | 22.72 | 2,399 |
24 Jan 2024 | 22.83 | 22.87 | 22.53 | 22.87 | 22.87 | 70 |
23 Jan 2024 | 22.29 | 22.29 | 22.23 | 22.13 | 22.13 | 6 |
22 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.92 | 21.92 | - |
19 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.10 | 22.10 | 71 |
18 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
17 Jan 2024 | 21.36 | 21.47 | 21.33 | 21.42 | 21.42 | 124 |
16 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
15 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.03 | 22.03 | - |
12 Jan 2024 | 22.26 | 22.35 | 22.14 | 22.31 | 22.31 | 174 |
11 Jan 2024 | 22.36 | 22.36 | 22.26 | 22.26 | 22.26 | 163 |
10 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
09 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
08 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.32 | 22.32 | 8 |
05 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
04 Jan 2024 | 22.74 | 22.74 | 22.51 | 22.63 | 22.63 | 5 |
03 Jan 2024 | 22.82 | 22.84 | 22.82 | 22.89 | 22.89 | 88 |
02 Jan 2024 | 23.19 | 23.19 | 22.91 | 23.01 | 23.01 | 159 |
29 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.56 | 23.56 | - |
28 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
27 Dec 2023 | 23.01 | 23.01 | 23.01 | 22.79 | 22.79 | - |
22 Dec 2023 | 23.02 | 23.02 | 22.97 | 22.87 | 22.87 | 1 |
21 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
20 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.53 | 22.53 | - |
19 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
18 Dec 2023 | 22.70 | 22.81 | 22.58 | 22.61 | 22.61 | 50 |
15 Dec 2023 | 22.95 | 22.97 | 22.90 | 22.90 | 22.90 | 102 |
14 Dec 2023 | 22.79 | 23.14 | 22.79 | 23.00 | 23.00 | - |
13 Dec 2023 | 22.75 | 22.75 | 22.61 | 22.73 | 22.73 | 160 |
12 Dec 2023 | 23.16 | 23.16 | 23.16 | 22.97 | 22.97 | - |
11 Dec 2023 | 23.09 | 23.15 | 23.09 | 23.09 | 23.09 | 5 |
08 Dec 2023 | 22.97 | 23.01 | 22.97 | 22.84 | 22.84 | 28 |
07 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |