Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.630 | 26.785 | 26.160 | 26.445 | 26.445 | 277 |
02 May 2024 | 26.715 | 26.795 | 26.035 | 26.583 | 26.583 | 277 |
01 May 2024 | 26.285 | 26.945 | 26.285 | 26.489 | 26.489 | 387 |
30 Apr 2024 | 27.155 | 27.165 | 26.300 | 26.391 | 26.391 | 1,881 |
29 Apr 2024 | 27.200 | 27.440 | 26.960 | 27.373 | 27.373 | 11,787 |
26 Apr 2024 | 27.241 | 27.241 | 27.241 | 27.241 | 27.241 | 68,254 |
25 Apr 2024 | 27.342 | 27.342 | 27.342 | 27.342 | 27.342 | 29 |
24 Apr 2024 | 27.140 | 27.324 | 27.130 | 27.324 | 27.324 | 4 |
23 Apr 2024 | 27.135 | 27.410 | 27.135 | 27.331 | 27.331 | 15 |
22 Apr 2024 | 27.213 | 27.213 | 27.213 | 27.213 | 27.213 | - |
19 Apr 2024 | 28.505 | 28.808 | 28.215 | 28.808 | 28.808 | 15 |
18 Apr 2024 | 28.329 | 28.329 | 28.329 | 28.329 | 28.329 | - |
17 Apr 2024 | 28.510 | 28.510 | 28.310 | 28.346 | 28.346 | 9 |
16 Apr 2024 | 28.355 | 28.355 | 28.235 | 28.318 | 28.318 | 76 |
15 Apr 2024 | 28.250 | 28.651 | 27.770 | 28.651 | 28.651 | 61 |
12 Apr 2024 | 28.510 | 29.805 | 28.255 | 28.255 | 28.255 | 354 |
11 Apr 2024 | 28.130 | 28.515 | 28.000 | 28.176 | 28.176 | 536 |
10 Apr 2024 | 27.765 | 27.985 | 27.765 | 27.961 | 27.961 | 5 |
09 Apr 2024 | 28.120 | 28.120 | 27.891 | 27.891 | 27.891 | 66 |
08 Apr 2024 | 27.805 | 27.930 | 27.712 | 27.712 | 27.712 | 6 |
05 Apr 2024 | 26.490 | 27.410 | 26.490 | 27.400 | 27.400 | 39 |
04 Apr 2024 | 27.230 | 27.270 | 26.790 | 27.140 | 27.140 | 23 |
03 Apr 2024 | 26.255 | 27.065 | 26.210 | 26.945 | 26.945 | 104 |
02 Apr 2024 | 25.300 | 25.855 | 25.270 | 25.804 | 25.804 | 59 |
01 Apr 2024 | 25.250 | 25.345 | 24.810 | 24.954 | 24.954 | 44 |
28 Mar 2024 | 24.685 | 24.910 | 24.685 | 24.797 | 24.797 | 20 |
27 Mar 2024 | 24.425 | 24.625 | 24.425 | 24.625 | 24.625 | 215 |
26 Mar 2024 | 24.640 | 24.650 | 24.483 | 24.483 | 24.483 | 663 |
25 Mar 2024 | 24.815 | 24.845 | 24.720 | 24.745 | 24.745 | 69 |
22 Mar 2024 | 24.750 | 24.750 | 24.660 | 24.692 | 24.692 | 20 |
21 Mar 2024 | 25.625 | 25.735 | 24.849 | 24.849 | 24.849 | 69 |
20 Mar 2024 | 24.933 | 24.933 | 24.933 | 24.933 | 24.933 | 75 |
19 Mar 2024 | 25.170 | 25.170 | 24.945 | 24.964 | 24.964 | 20 |
18 Mar 2024 | 25.160 | 25.245 | 25.091 | 25.091 | 25.091 | 26 |
15 Mar 2024 | 24.835 | 25.420 | 24.825 | 25.200 | 25.200 | 48 |
14 Mar 2024 | 24.875 | 24.980 | 24.874 | 24.874 | 24.874 | 20 |
13 Mar 2024 | 24.215 | 24.959 | 24.215 | 24.959 | 24.959 | 37 |
12 Mar 2024 | 24.465 | 24.505 | 24.194 | 24.194 | 24.194 | 42 |
11 Mar 2024 | 24.385 | 24.512 | 24.370 | 24.512 | 24.512 | 172 |
08 Mar 2024 | 24.505 | 24.505 | 24.300 | 24.339 | 24.339 | 115 |
07 Mar 2024 | 24.165 | 24.515 | 24.140 | 24.370 | 24.370 | 187 |
06 Mar 2024 | 23.635 | 24.272 | 23.595 | 24.272 | 24.272 | 129 |
05 Mar 2024 | 23.705 | 24.200 | 23.665 | 23.763 | 23.763 | 559 |
04 Mar 2024 | 23.155 | 23.930 | 23.070 | 23.779 | 23.779 | 996 |
01 Mar 2024 | 22.655 | 23.250 | 22.570 | 23.150 | 23.150 | 964 |
29 Feb 2024 | 22.440 | 22.775 | 22.295 | 22.666 | 22.666 | 517 |
28 Feb 2024 | 22.445 | 22.500 | 22.245 | 22.410 | 22.410 | 5,854 |
27 Feb 2024 | 22.523 | 22.523 | 22.523 | 22.523 | 22.523 | 38,667 |
26 Feb 2024 | 22.595 | 22.595 | 22.517 | 22.517 | 22.517 | 10 |
23 Feb 2024 | 22.969 | 22.969 | 22.969 | 22.969 | 22.969 | 39 |
22 Feb 2024 | 22.765 | 22.765 | 22.765 | 22.765 | 22.765 | - |
21 Feb 2024 | 23.190 | 23.195 | 22.851 | 22.851 | 22.851 | 8 |
20 Feb 2024 | 23.150 | 23.150 | 23.106 | 23.106 | 23.106 | 6 |
16 Feb 2024 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | - |
15 Feb 2024 | 22.610 | 22.920 | 22.610 | 22.912 | 22.912 | 6 |
14 Feb 2024 | 22.035 | 22.331 | 22.005 | 22.331 | 22.331 | 8 |
13 Feb 2024 | 22.096 | 22.096 | 22.096 | 22.096 | 22.096 | - |
12 Feb 2024 | 22.650 | 22.725 | 22.650 | 22.709 | 22.709 | 8 |
09 Feb 2024 | 22.405 | 22.565 | 22.405 | 22.528 | 22.528 | 7 |
08 Feb 2024 | 22.490 | 22.565 | 22.300 | 22.565 | 22.565 | 154 |
07 Feb 2024 | 22.340 | 22.405 | 22.278 | 22.278 | 22.278 | 69 |
06 Feb 2024 | 22.455 | 22.455 | 22.335 | 22.393 | 22.393 | 405 |
05 Feb 2024 | 22.490 | 22.490 | 22.285 | 22.335 | 22.335 | 36 |
02 Feb 2024 | 23.125 | 23.155 | 22.555 | 22.701 | 22.701 | 20 |
01 Feb 2024 | 22.875 | 23.130 | 22.550 | 23.130 | 23.130 | 12 |
31 Jan 2024 | 23.051 | 23.051 | 23.051 | 23.051 | 23.051 | - |
30 Jan 2024 | 23.205 | 23.275 | 23.065 | 23.107 | 23.107 | 78 |
29 Jan 2024 | 23.095 | 23.205 | 23.095 | 23.138 | 23.138 | 333 |
26 Jan 2024 | 22.760 | 22.840 | 22.755 | 22.755 | 22.755 | 111 |
25 Jan 2024 | 22.870 | 22.870 | 22.808 | 22.808 | 22.808 | 48 |
24 Jan 2024 | 22.855 | 22.910 | 22.755 | 22.755 | 22.755 | 46 |
23 Jan 2024 | 22.334 | 22.334 | 22.334 | 22.334 | 22.334 | - |
22 Jan 2024 | 22.005 | 22.163 | 21.925 | 22.163 | 22.163 | 28 |
19 Jan 2024 | 22.515 | 22.571 | 22.515 | 22.571 | 22.571 | 2 |
18 Jan 2024 | 22.640 | 22.667 | 22.590 | 22.667 | 22.667 | 5 |
17 Jan 2024 | 22.910 | 22.910 | 22.510 | 22.516 | 22.516 | 17 |
16 Jan 2024 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | - |
12 Jan 2024 | 22.825 | 23.380 | 22.825 | 23.162 | 23.162 | 44 |
11 Jan 2024 | 22.960 | 23.085 | 22.535 | 22.537 | 22.537 | 109 |
10 Jan 2024 | 23.000 | 23.000 | 22.800 | 22.884 | 22.884 | 10 |
09 Jan 2024 | 23.140 | 23.140 | 22.904 | 22.904 | 22.904 | 19 |
08 Jan 2024 | 22.990 | 23.120 | 22.835 | 23.120 | 23.120 | 53 |
05 Jan 2024 | 23.065 | 23.122 | 22.865 | 23.122 | 23.122 | 5 |
04 Jan 2024 | 22.930 | 23.045 | 22.705 | 22.989 | 22.989 | 24 |
03 Jan 2024 | 23.265 | 23.265 | 22.930 | 22.946 | 22.946 | 458 |
02 Jan 2024 | 23.845 | 24.070 | 23.733 | 23.733 | 23.733 | 20 |
29 Dec 2023 | 23.885 | 23.885 | 23.555 | 23.853 | 23.853 | 20 |
28 Dec 2023 | 24.340 | 24.420 | 24.000 | 24.134 | 24.134 | 203 |
27 Dec 2023 | 24.235 | 24.375 | 24.150 | 24.375 | 24.375 | 540 |
26 Dec 2023 | 24.285 | 24.285 | 24.090 | 24.144 | 24.144 | 227 |
22 Dec 2023 | 24.520 | 24.575 | 24.165 | 24.290 | 24.290 | 81 |
21 Dec 2023 | 24.330 | 24.370 | 24.307 | 24.307 | 24.307 | 89 |
20 Dec 2023 | 24.080 | 24.385 | 23.965 | 24.347 | 24.347 | 928 |
19 Dec 2023 | 23.965 | 24.065 | 23.960 | 24.040 | 24.040 | 32 |
18 Dec 2023 | 23.831 | 23.831 | 23.820 | 23.831 | 23.831 | 76 |
15 Dec 2023 | 24.005 | 24.010 | 23.870 | 23.870 | 23.870 | 4 |
14 Dec 2023 | 23.765 | 24.205 | 23.765 | 24.096 | 24.096 | 125 |
13 Dec 2023 | 22.810 | 23.665 | 22.525 | 22.639 | 22.639 | 89 |
12 Dec 2023 | 22.785 | 22.785 | 22.728 | 22.728 | 22.728 | 3 |
11 Dec 2023 | 23.050 | 23.050 | 22.755 | 22.773 | 22.773 | 54 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |