Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 390 |
30 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
29 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
26 Apr 2024 | 24.72 | 25.58 | 24.72 | 25.58 | 25.58 | 390 |
25 Apr 2024 | 24.38 | 25.70 | 24.38 | 25.70 | 25.70 | 43 |
24 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
23 Apr 2024 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | 200 |
22 Apr 2024 | 24.92 | 25.96 | 24.92 | 25.80 | 25.80 | 420 |
19 Apr 2024 | 24.32 | 24.98 | 24.32 | 24.90 | 24.90 | 2,583 |
18 Apr 2024 | 23.20 | 24.32 | 23.20 | 24.32 | 24.32 | 246 |
17 Apr 2024 | 22.84 | 23.90 | 22.84 | 23.90 | 23.90 | 70 |
16 Apr 2024 | 23.28 | 23.44 | 23.28 | 23.44 | 23.44 | 348 |
15 Apr 2024 | 24.42 | 25.18 | 24.16 | 24.16 | 24.16 | 240 |
12 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
11 Apr 2024 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | 260 |
10 Apr 2024 | 27.06 | 27.40 | 27.06 | 27.40 | 27.40 | 69 |
09 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
08 Apr 2024 | 25.64 | 26.58 | 25.64 | 26.58 | 26.58 | 509 |
05 Apr 2024 | 25.54 | 25.54 | 25.48 | 25.48 | 25.48 | 50 |
04 Apr 2024 | 25.18 | 26.40 | 25.18 | 26.40 | 26.40 | 20 |
03 Apr 2024 | 24.62 | 24.90 | 24.62 | 24.90 | 24.90 | 1,004 |
02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
28 Mar 2024 | 24.46 | 24.97 | 24.46 | 24.97 | 24.97 | 50 |
27 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
26 Mar 2024 | 23.46 | 24.17 | 23.46 | 24.17 | 24.17 | 60 |
25 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
22 Mar 2024 | 24.04 | 24.72 | 23.80 | 23.80 | 23.80 | 445 |
21 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
20 Mar 2024 | 24.37 | 24.58 | 24.37 | 24.58 | 24.58 | - |
19 Mar 2024 | 24.06 | 24.35 | 24.06 | 24.35 | 24.35 | 400 |
18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Mar 2024 | 27.38 | 27.38 | 26.80 | 26.80 | 26.80 | 450 |
11 Mar 2024 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | 221 |
08 Mar 2024 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | 841 |
07 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
06 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
05 Mar 2024 | 25.74 | 25.74 | 25.38 | 25.38 | 25.38 | 788 |
04 Mar 2024 | 26.02 | 26.02 | 25.83 | 25.83 | 25.83 | 476 |
01 Mar 2024 | 24.93 | 26.37 | 24.93 | 26.37 | 26.37 | 110 |
29 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 5 |
28 Feb 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 460 |
27 Feb 2024 | 25.54 | 26.55 | 25.54 | 26.55 | 26.55 | 50 |
26 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
23 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
22 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
20 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
19 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 15 |
16 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
15 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
14 Feb 2024 | 24.34 | 24.71 | 24.34 | 24.71 | 24.71 | 85 |
13 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
12 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
09 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
08 Feb 2024 | 25.45 | 26.09 | 25.01 | 25.01 | 25.01 | 1,284 |
07 Feb 2024 | 25.27 | 25.64 | 25.22 | 25.64 | 25.64 | 1,593 |
06 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
05 Feb 2024 | 25.52 | 25.97 | 25.52 | 25.97 | 25.97 | 1,219 |
02 Feb 2024 | 23.26 | 25.05 | 23.26 | 25.02 | 25.02 | 1,800 |
01 Feb 2024 | 23.04 | 23.79 | 23.04 | 23.79 | 23.79 | 1,038 |
31 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
30 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
29 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
26 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
25 Jan 2024 | 23.51 | 23.51 | 22.27 | 22.27 | 22.27 | 230 |
24 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
23 Jan 2024 | 21.24 | 22.71 | 21.10 | 22.71 | 22.71 | 2,419 |
22 Jan 2024 | 21.94 | 21.94 | 21.79 | 21.79 | 21.79 | 119 |
19 Jan 2024 | 23.00 | 23.00 | 22.14 | 22.14 | 22.14 | 310 |
18 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,137 |
17 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
16 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
15 Jan 2024 | 24.04 | 24.04 | 23.70 | 23.80 | 23.80 | 1,768 |
12 Jan 2024 | 24.79 | 24.79 | 24.17 | 24.17 | 24.17 | - |
11 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
09 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
08 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 150 |
05 Jan 2024 | 24.37 | 24.82 | 24.37 | 24.82 | 24.82 | 150 |
04 Jan 2024 | 24.46 | 24.46 | 24.21 | 24.21 | 24.21 | 389 |
03 Jan 2024 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | 100 |
02 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
29 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
28 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
27 Dec 2023 | 25.05 | 25.74 | 25.02 | 25.02 | 25.02 | 402 |
22 Dec 2023 | 24.79 | 25.50 | 24.79 | 25.50 | 25.50 | 745 |
21 Dec 2023 | 24.81 | 25.01 | 24.80 | 24.92 | 24.92 | 3,935 |
20 Dec 2023 | 24.29 | 25.37 | 24.29 | 25.37 | 25.37 | 20 |
19 Dec 2023 | 22.85 | 24.44 | 22.85 | 24.44 | 24.44 | 1,835 |
18 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
15 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
14 Dec 2023 | 22.59 | 23.00 | 22.59 | 23.00 | 23.00 | 150 |
13 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
12 Dec 2023 | 23.88 | 23.88 | 23.10 | 23.10 | 23.10 | 680 |
11 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
08 Dec 2023 | 23.39 | 23.99 | 23.39 | 23.99 | 23.99 | 400 |
07 Dec 2023 | 23.21 | 23.98 | 23.21 | 23.69 | 23.69 | 1,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |