Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 100 |
29 Apr 2024 | 25.44 | 25.60 | 25.24 | 25.24 | 25.24 | 100 |
26 Apr 2024 | 24.80 | 25.58 | 24.80 | 25.34 | 25.34 | - |
25 Apr 2024 | 24.56 | 24.68 | 24.50 | 24.50 | 24.50 | 3 |
24 Apr 2024 | 25.16 | 25.20 | 24.72 | 24.72 | 24.72 | - |
23 Apr 2024 | 24.70 | 25.06 | 24.70 | 24.96 | 24.96 | - |
22 Apr 2024 | 24.14 | 24.64 | 24.14 | 24.42 | 24.42 | - |
19 Apr 2024 | 24.18 | 24.18 | 23.98 | 23.98 | 23.98 | - |
18 Apr 2024 | 24.36 | 24.48 | 24.36 | 24.36 | 24.36 | - |
17 Apr 2024 | 25.06 | 25.06 | 24.44 | 24.48 | 24.48 | 150 |
16 Apr 2024 | 25.26 | 25.26 | 24.86 | 25.00 | 25.00 | - |
15 Apr 2024 | 25.80 | 25.80 | 25.38 | 25.38 | 25.38 | - |
12 Apr 2024 | 26.50 | 26.50 | 25.54 | 25.54 | 25.54 | - |
11 Apr 2024 | 26.06 | 26.12 | 26.00 | 26.12 | 26.12 | - |
10 Apr 2024 | 26.52 | 26.52 | 26.02 | 26.02 | 26.02 | - |
09 Apr 2024 | 26.86 | 26.88 | 26.40 | 26.40 | 26.40 | - |
08 Apr 2024 | 27.36 | 27.36 | 26.88 | 26.88 | 26.88 | 818 |
05 Apr 2024 | 28.26 | 28.26 | 27.34 | 27.34 | 27.34 | - |
04 Apr 2024 | 28.52 | 29.22 | 28.50 | 28.50 | 28.50 | 50 |
03 Apr 2024 | 28.88 | 28.88 | 28.56 | 28.72 | 28.72 | - |
02 Apr 2024 | 28.52 | 29.26 | 28.52 | 28.62 | 28.62 | - |
28 Mar 2024 | 29.00 | 29.06 | 28.56 | 28.56 | 28.56 | - |
27 Mar 2024 | 29.70 | 29.70 | 28.52 | 28.90 | 28.90 | 10 |
26 Mar 2024 | 29.94 | 30.08 | 29.94 | 29.98 | 29.98 | 70 |
25 Mar 2024 | 29.96 | 30.14 | 29.90 | 29.90 | 29.90 | - |
22 Mar 2024 | 29.84 | 30.12 | 29.84 | 30.08 | 30.08 | - |
21 Mar 2024 | 28.96 | 29.90 | 28.96 | 29.82 | 29.82 | 156 |
20 Mar 2024 | 28.80 | 29.18 | 28.70 | 28.70 | 28.70 | - |
19 Mar 2024 | 28.52 | 28.76 | 28.52 | 28.72 | 28.72 | - |
18 Mar 2024 | 28.58 | 28.76 | 28.58 | 28.66 | 28.66 | - |
15 Mar 2024 | 28.66 | 28.86 | 28.44 | 28.44 | 28.44 | - |
14 Mar 2024 | 28.52 | 28.86 | 28.50 | 28.62 | 28.62 | - |
13 Mar 2024 | 29.06 | 29.14 | 28.48 | 28.48 | 28.48 | - |
12 Mar 2024 | 29.10 | 29.20 | 28.88 | 28.88 | 28.88 | - |
11 Mar 2024 | 29.02 | 29.08 | 28.86 | 29.08 | 29.08 | - |
08 Mar 2024 | 29.88 | 29.94 | 29.08 | 29.08 | 29.08 | - |
07 Mar 2024 | 29.42 | 30.00 | 29.32 | 29.88 | 29.88 | - |
06 Mar 2024 | 29.22 | 29.50 | 29.22 | 29.50 | 29.50 | - |
05 Mar 2024 | 29.34 | 29.76 | 29.16 | 29.16 | 29.16 | - |
04 Mar 2024 | 29.50 | 29.98 | 29.50 | 29.62 | 29.62 | - |
01 Mar 2024 | 29.16 | 29.82 | 28.94 | 29.70 | 29.70 | - |
29 Feb 2024 | 29.38 | 29.38 | 29.00 | 29.00 | 29.00 | - |
28 Feb 2024 | 29.86 | 29.86 | 29.16 | 29.32 | 29.32 | - |
27 Feb 2024 | 29.84 | 30.30 | 29.72 | 29.72 | 29.72 | 50 |
26 Feb 2024 | 29.72 | 30.22 | 29.72 | 29.80 | 29.80 | - |
23 Feb 2024 | 30.64 | 30.64 | 29.66 | 29.66 | 29.66 | - |
22 Feb 2024 | 29.60 | 30.82 | 29.60 | 30.58 | 30.58 | 21 |
21 Feb 2024 | 30.02 | 30.10 | 29.42 | 29.42 | 29.42 | 5 |
20 Feb 2024 | 29.96 | 30.26 | 29.84 | 29.96 | 29.96 | - |
19 Feb 2024 | 30.10 | 30.14 | 29.78 | 30.00 | 30.00 | 20 |
16 Feb 2024 | 28.80 | 29.86 | 28.80 | 29.82 | 29.82 | - |
15 Feb 2024 | 28.80 | 29.24 | 28.76 | 28.76 | 28.76 | - |
14 Feb 2024 | 27.82 | 28.78 | 27.82 | 28.78 | 28.78 | - |
13 Feb 2024 | 27.92 | 28.10 | 27.78 | 27.78 | 27.78 | - |
12 Feb 2024 | 28.24 | 28.56 | 27.94 | 27.94 | 27.94 | - |
09 Feb 2024 | 27.90 | 28.32 | 27.68 | 28.06 | 28.06 | 25 |
08 Feb 2024 | 28.76 | 28.84 | 27.72 | 27.72 | 27.72 | - |
07 Feb 2024 | 29.30 | 29.30 | 28.78 | 28.78 | 28.78 | - |
06 Feb 2024 | 29.46 | 29.46 | 29.06 | 29.30 | 29.30 | - |
05 Feb 2024 | 29.40 | 29.40 | 29.28 | 29.32 | 29.32 | - |
02 Feb 2024 | 29.50 | 29.70 | 29.34 | 29.34 | 29.34 | - |
01 Feb 2024 | 28.92 | 29.64 | 28.92 | 29.32 | 29.32 | - |
31 Jan 2024 | 28.20 | 29.04 | 28.20 | 28.94 | 28.94 | - |
30 Jan 2024 | 29.36 | 29.52 | 28.26 | 28.26 | 28.26 | - |
29 Jan 2024 | 29.72 | 29.72 | 29.08 | 29.44 | 29.44 | 300 |
26 Jan 2024 | 29.70 | 30.06 | 29.22 | 29.76 | 29.76 | - |
25 Jan 2024 | 29.34 | 30.08 | 29.34 | 29.76 | 29.76 | 181 |
24 Jan 2024 | 27.52 | 29.68 | 27.52 | 29.68 | 29.68 | - |
23 Jan 2024 | 27.64 | 27.78 | 27.28 | 27.28 | 27.28 | 1,070 |
22 Jan 2024 | 27.42 | 27.78 | 27.42 | 27.56 | 27.56 | - |
19 Jan 2024 | 27.84 | 27.86 | 27.30 | 27.30 | 27.30 | - |
18 Jan 2024 | 26.58 | 27.82 | 26.58 | 27.68 | 27.68 | - |
17 Jan 2024 | 26.54 | 26.78 | 26.48 | 26.48 | 26.48 | - |
16 Jan 2024 | 26.04 | 26.78 | 26.04 | 26.76 | 26.76 | 25 |
15 Jan 2024 | 26.88 | 26.88 | 26.00 | 26.20 | 26.20 | 150 |
12 Jan 2024 | 26.04 | 26.60 | 26.04 | 26.48 | 26.48 | - |
11 Jan 2024 | 26.30 | 26.60 | 25.90 | 25.90 | 25.90 | - |
10 Jan 2024 | 26.10 | 26.22 | 26.00 | 26.14 | 26.14 | - |
09 Jan 2024 | 26.12 | 26.22 | 26.02 | 26.08 | 26.08 | - |
08 Jan 2024 | 25.70 | 25.98 | 25.64 | 25.98 | 25.98 | - |
05 Jan 2024 | 26.06 | 26.06 | 25.56 | 25.78 | 25.78 | - |
04 Jan 2024 | 26.12 | 26.30 | 26.08 | 26.08 | 26.08 | - |
03 Jan 2024 | 27.72 | 27.72 | 26.08 | 26.08 | 26.08 | 465 |
02 Jan 2024 | 28.22 | 28.46 | 27.86 | 27.86 | 27.86 | - |
29 Dec 2023 | 28.34 | 28.44 | 28.34 | 28.40 | 28.40 | - |
28 Dec 2023 | 28.46 | 28.62 | 28.26 | 28.26 | 28.26 | 55 |
27 Dec 2023 | 28.14 | 28.72 | 28.14 | 28.42 | 28.42 | 428 |
22 Dec 2023 | 28.42 | 28.42 | 28.24 | 28.24 | 28.24 | - |
21 Dec 2023 | 28.24 | 28.46 | 28.24 | 28.42 | 28.42 | - |
20 Dec 2023 | 28.20 | 28.60 | 28.20 | 28.50 | 28.50 | - |
19 Dec 2023 | 27.66 | 28.34 | 27.66 | 27.94 | 27.94 | - |
18 Dec 2023 | 27.86 | 27.88 | 27.56 | 27.56 | 27.56 | - |
15 Dec 2023 | 27.56 | 27.92 | 27.56 | 27.84 | 27.84 | 360 |
14 Dec 2023 | 27.30 | 27.96 | 27.30 | 27.50 | 27.50 | 80 |
13 Dec 2023 | 26.84 | 27.22 | 26.84 | 26.96 | 26.96 | 500 |
12 Dec 2023 | 26.38 | 26.84 | 26.38 | 26.78 | 26.78 | - |
11 Dec 2023 | 26.64 | 26.64 | 26.32 | 26.40 | 26.40 | - |
08 Dec 2023 | 26.02 | 26.80 | 26.02 | 26.54 | 26.54 | - |
07 Dec 2023 | 26.52 | 26.52 | 25.96 | 26.02 | 26.02 | 20 |
06 Dec 2023 | 26.52 | 26.66 | 26.20 | 26.50 | 26.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |