Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 35 |
07 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
06 May 2024 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 50 |
03 May 2024 | 28.90 | 29.75 | 28.90 | 29.75 | 29.75 | 171 |
02 May 2024 | 29.25 | 29.60 | 29.25 | 29.60 | 29.60 | 170 |
30 Apr 2024 | 29.05 | 29.95 | 29.05 | 29.95 | 29.95 | 85 |
29 Apr 2024 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | 150 |
26 Apr 2024 | 27.95 | 29.10 | 27.95 | 29.10 | 29.10 | 50 |
25 Apr 2024 | 27.85 | 28.15 | 27.85 | 28.15 | 28.15 | 12 |
24 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
23 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
22 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
19 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 39 |
18 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
17 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
16 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
15 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
11 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
10 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
09 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
08 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
05 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
03 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
02 Apr 2024 | 26.15 | 26.60 | 26.15 | 26.60 | 26.60 | 10 |
28 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
27 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
26 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
25 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
22 Mar 2024 | 25.60 | 25.95 | 25.60 | 25.95 | 25.95 | 20 |
21 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
19 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
15 Mar 2024 | 25.05 | 25.80 | 25.05 | 25.80 | 25.80 | 100 |
14 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
13 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
12 Mar 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | 156 |
11 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
08 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
07 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
06 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
05 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
04 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
01 Mar 2024 | 26.00 | 26.55 | 26.00 | 26.55 | 26.55 | 50 |
29 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
28 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
27 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
23 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Feb 2024 | 26.05 | 26.40 | 26.05 | 26.40 | 26.40 | 50 |
21 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
20 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
19 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
16 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
15 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
14 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
13 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
12 Feb 2024 | 25.20 | 25.65 | 25.20 | 25.65 | 25.65 | 400 |
09 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
08 Feb 2024 | 24.60 | 25.45 | 24.60 | 25.45 | 25.45 | 90 |
07 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
06 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
05 Feb 2024 | 23.70 | 24.50 | 23.70 | 23.90 | 23.90 | 265 |
02 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
01 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
31 Jan 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 290 |
30 Jan 2024 | 23.05 | 23.75 | 23.05 | 23.75 | 23.75 | 200 |
29 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
25 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
24 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
23 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
22 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
19 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
18 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
17 Jan 2024 | 21.20 | 22.65 | 21.20 | 22.65 | 22.65 | 80 |
16 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
15 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
12 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
11 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
10 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
09 Jan 2024 | 21.40 | 22.10 | 21.40 | 22.10 | 22.10 | 40 |
08 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
05 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
04 Jan 2024 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 10 |
03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 Jan 2024 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | 200 |
29 Dec 2023 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | 41 |
28 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 50 |
27 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
22 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
21 Dec 2023 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | 822 |
20 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
19 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
14 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 25 |
13 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |