Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 26.75 | 26.84 | 26.75 | 26.79 | 26.79 | 450 |
03 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
02 May 2024 | 26.94 | 27.11 | 26.71 | 27.11 | 27.11 | 1,621 |
30 Apr 2024 | 25.88 | 25.88 | 25.52 | 25.52 | 25.52 | 44 |
29 Apr 2024 | 25.78 | 25.82 | 25.60 | 25.60 | 25.60 | 495 |
26 Apr 2024 | 24.10 | 25.31 | 24.10 | 25.31 | 25.31 | 400 |
25 Apr 2024 | 24.24 | 24.24 | 24.10 | 24.10 | 24.10 | 563 |
24 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
23 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
22 Apr 2024 | 24.05 | 24.05 | 23.84 | 23.84 | 23.84 | 154 |
19 Apr 2024 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | 25 |
18 Apr 2024 | 24.60 | 24.60 | 24.51 | 24.53 | 24.53 | 195 |
17 Apr 2024 | 24.39 | 24.39 | 24.31 | 24.31 | 24.31 | 10 |
16 Apr 2024 | 24.55 | 24.55 | 24.41 | 24.51 | 24.51 | 220 |
15 Apr 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 24.91 | 20 |
12 Apr 2024 | 25.10 | 25.10 | 24.64 | 24.64 | 24.64 | 200 |
11 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 70 |
10 Apr 2024 | 24.83 | 24.83 | 24.58 | 24.58 | 24.58 | 100 |
09 Apr 2024 | 24.34 | 24.34 | 24.21 | 24.21 | 24.21 | 117 |
08 Apr 2024 | 23.79 | 23.79 | 23.72 | 23.72 | 23.72 | 70 |
05 Apr 2024 | 23.41 | 23.41 | 23.31 | 23.35 | 23.35 | 999 |
04 Apr 2024 | 23.35 | 23.72 | 23.35 | 23.72 | 23.72 | 1,521 |
03 Apr 2024 | 23.60 | 23.67 | 23.27 | 23.35 | 23.35 | 868 |
02 Apr 2024 | 24.15 | 24.15 | 23.84 | 23.84 | 23.84 | 1,278 |
28 Mar 2024 | 23.88 | 23.88 | 23.44 | 23.44 | 23.44 | 330 |
27 Mar 2024 | 23.93 | 24.00 | 23.72 | 23.75 | 23.75 | 1,700 |
26 Mar 2024 | 25.50 | 25.50 | 24.91 | 25.02 | 25.02 | 1,700 |
25 Mar 2024 | 24.90 | 24.98 | 24.90 | 24.90 | 24.90 | 620 |
22 Mar 2024 | 25.26 | 25.27 | 25.14 | 25.27 | 25.27 | 95 |
21 Mar 2024 | 25.26 | 25.50 | 25.26 | 25.50 | 25.50 | 200 |
20 Mar 2024 | 25.28 | 25.41 | 25.25 | 25.41 | 25.41 | 1,198 |
19 Mar 2024 | 25.10 | 25.43 | 25.10 | 25.43 | 25.43 | 1,539 |
18 Mar 2024 | 25.39 | 25.54 | 25.31 | 25.52 | 25.52 | 2,079 |
15 Mar 2024 | 24.56 | 24.74 | 24.56 | 24.74 | 24.74 | 1,067 |
14 Mar 2024 | 24.75 | 24.75 | 24.47 | 24.47 | 24.47 | 55 |
13 Mar 2024 | 24.39 | 24.39 | 24.30 | 24.30 | 24.30 | 173 |
12 Mar 2024 | 24.47 | 24.47 | 24.33 | 24.33 | 24.33 | 194 |
11 Mar 2024 | 22.92 | 23.18 | 22.92 | 23.18 | 23.18 | 304 |
08 Mar 2024 | 21.92 | 21.92 | 21.76 | 21.82 | 21.82 | 1,175 |
07 Mar 2024 | 21.88 | 22.10 | 21.88 | 22.10 | 22.10 | 2,500 |
06 Mar 2024 | 22.52 | 22.75 | 22.52 | 22.75 | 22.75 | 2,000 |
05 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
04 Mar 2024 | 22.65 | 22.65 | 22.35 | 22.35 | 22.35 | 1,855 |
01 Mar 2024 | 23.03 | 23.09 | 23.03 | 23.09 | 23.09 | 10 |
29 Feb 2024 | 22.91 | 22.91 | 22.75 | 22.83 | 22.83 | 92 |
28 Feb 2024 | 22.78 | 22.89 | 22.78 | 22.89 | 22.89 | 300 |
27 Feb 2024 | 23.11 | 23.88 | 23.11 | 23.67 | 23.67 | 2,148 |
26 Feb 2024 | 22.25 | 22.81 | 22.17 | 22.81 | 22.81 | 919 |
23 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 77 |
22 Feb 2024 | 21.94 | 22.07 | 21.94 | 22.07 | 22.07 | 240 |
21 Feb 2024 | 22.02 | 22.04 | 22.02 | 22.04 | 22.04 | 300 |
20 Feb 2024 | 21.57 | 21.74 | 21.52 | 21.52 | 21.52 | 1,130 |
19 Feb 2024 | 22.14 | 22.65 | 22.14 | 22.65 | 22.65 | 100 |
16 Feb 2024 | 22.65 | 22.65 | 22.63 | 22.63 | 22.63 | 500 |
15 Feb 2024 | 21.76 | 21.88 | 21.76 | 21.88 | 21.88 | 1,475 |
14 Feb 2024 | 21.79 | 22.15 | 21.79 | 22.15 | 22.15 | 55 |
13 Feb 2024 | 22.56 | 22.67 | 22.10 | 22.10 | 22.10 | 332 |
12 Feb 2024 | 21.83 | 22.60 | 21.83 | 22.60 | 22.60 | 439 |
09 Feb 2024 | 21.63 | 21.83 | 21.63 | 21.83 | 21.83 | 1,075 |
08 Feb 2024 | 21.95 | 22.06 | 21.90 | 21.91 | 21.91 | 1,667 |
07 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
06 Feb 2024 | 21.45 | 21.78 | 21.45 | 21.78 | 21.78 | 443 |
05 Feb 2024 | 20.32 | 20.42 | 20.25 | 20.42 | 20.42 | 317 |
02 Feb 2024 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 121 |
01 Feb 2024 | 20.72 | 21.24 | 20.72 | 20.93 | 20.93 | 883 |
31 Jan 2024 | 20.54 | 20.83 | 20.36 | 20.83 | 20.83 | 1,590 |
30 Jan 2024 | 20.84 | 21.17 | 20.84 | 21.05 | 21.05 | 1,772 |
29 Jan 2024 | 21.85 | 22.01 | 21.84 | 21.84 | 21.84 | 5,295 |
26 Jan 2024 | 22.57 | 22.77 | 22.57 | 22.77 | 22.77 | 282 |
25 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
24 Jan 2024 | 23.27 | 23.68 | 23.27 | 23.68 | 23.68 | 143 |
23 Jan 2024 | 23.10 | 23.37 | 23.10 | 23.27 | 23.27 | 85 |
22 Jan 2024 | 22.22 | 22.64 | 22.22 | 22.64 | 22.64 | 2,072 |
19 Jan 2024 | 22.84 | 23.09 | 22.84 | 23.04 | 23.04 | 65 |
18 Jan 2024 | 22.97 | 23.37 | 22.97 | 23.31 | 23.31 | 125 |
17 Jan 2024 | 22.75 | 22.91 | 22.75 | 22.91 | 22.91 | 1,100 |
16 Jan 2024 | 24.17 | 24.17 | 24.03 | 24.03 | 24.03 | 280 |
15 Jan 2024 | 24.14 | 24.20 | 24.14 | 24.19 | 24.19 | 3,005 |
12 Jan 2024 | 24.64 | 24.75 | 24.64 | 24.68 | 24.68 | 1,135 |
11 Jan 2024 | 24.64 | 24.87 | 24.64 | 24.65 | 24.65 | 280 |
10 Jan 2024 | 23.92 | 24.14 | 23.92 | 24.06 | 24.06 | 688 |
09 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 250 |
08 Jan 2024 | 23.94 | 24.26 | 23.94 | 24.26 | 24.26 | 502 |
05 Jan 2024 | 24.31 | 24.44 | 24.31 | 24.44 | 24.44 | 5 |
04 Jan 2024 | 24.62 | 24.69 | 24.57 | 24.57 | 24.57 | 1,167 |
03 Jan 2024 | 24.55 | 24.86 | 24.55 | 24.86 | 24.86 | 360 |
02 Jan 2024 | 24.27 | 24.62 | 24.27 | 24.62 | 24.62 | 260 |
29 Dec 2023 | 24.80 | 25.05 | 24.80 | 24.95 | 24.95 | 136 |
28 Dec 2023 | 24.56 | 25.07 | 24.56 | 24.98 | 24.98 | 1,045 |
27 Dec 2023 | 23.92 | 24.05 | 23.92 | 23.95 | 23.95 | 414 |
22 Dec 2023 | 23.59 | 24.05 | 23.59 | 24.05 | 24.05 | 472 |
21 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 67 |
20 Dec 2023 | 23.39 | 23.39 | 23.25 | 23.26 | 23.26 | 245 |
19 Dec 2023 | 23.49 | 23.85 | 23.49 | 23.85 | 23.85 | 286 |
18 Dec 2023 | 23.74 | 23.88 | 23.74 | 23.88 | 23.88 | 98 |
15 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
14 Dec 2023 | 23.94 | 24.38 | 23.94 | 24.38 | 24.38 | 221 |
13 Dec 2023 | 24.06 | 24.09 | 23.81 | 24.09 | 24.09 | 731 |
12 Dec 2023 | 24.61 | 24.61 | 24.55 | 24.55 | 24.55 | 172 |
11 Dec 2023 | 24.67 | 24.91 | 24.67 | 24.89 | 24.89 | 547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |