Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.31 | 26.57 | 26.00 | 26.00 | 26.00 | 247 |
02 May 2024 | 25.31 | 26.73 | 25.31 | 26.34 | 26.34 | 660 |
01 May 2024 | 26.20 | 26.52 | 26.01 | 26.52 | 26.52 | 374 |
30 Apr 2024 | 26.61 | 26.68 | 26.39 | 26.44 | 26.44 | 412 |
29 Apr 2024 | 27.07 | 27.09 | 26.84 | 26.91 | 26.91 | 913 |
26 Apr 2024 | 27.10 | 27.27 | 27.07 | 27.16 | 27.16 | 145 |
25 Apr 2024 | 26.94 | 27.13 | 25.84 | 27.02 | 27.02 | 270 |
24 Apr 2024 | 27.33 | 27.51 | 27.25 | 27.43 | 27.43 | 787 |
23 Apr 2024 | 27.07 | 27.48 | 27.07 | 27.38 | 27.38 | 515 |
22 Apr 2024 | 26.86 | 27.34 | 26.78 | 27.22 | 27.22 | 276 |
19 Apr 2024 | 26.53 | 26.73 | 26.35 | 26.66 | 26.66 | 259 |
18 Apr 2024 | 26.44 | 26.66 | 26.19 | 26.53 | 26.53 | 714 |
17 Apr 2024 | 26.32 | 26.61 | 26.22 | 26.35 | 26.35 | 311 |
16 Apr 2024 | 26.16 | 26.38 | 25.97 | 26.38 | 26.38 | 1,025 |
15 Apr 2024 | 27.01 | 27.15 | 26.58 | 26.58 | 26.58 | 265 |
12 Apr 2024 | 27.02 | 27.25 | 26.90 | 26.97 | 26.97 | 847 |
11 Apr 2024 | 27.32 | 27.54 | 27.26 | 27.32 | 27.32 | 186 |
10 Apr 2024 | 27.49 | 27.56 | 27.21 | 27.36 | 27.36 | 525 |
09 Apr 2024 | 27.81 | 27.93 | 27.69 | 27.85 | 27.85 | 830 |
08 Apr 2024 | 27.64 | 27.98 | 27.61 | 27.91 | 27.91 | 314 |
05 Apr 2024 | 27.35 | 27.74 | 27.35 | 27.59 | 27.59 | 504 |
04 Apr 2024 | 27.96 | 28.13 | 27.93 | 28.13 | 28.13 | 914 |
03 Apr 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | 108 |
02 Apr 2024 | 28.20 | 28.26 | 28.11 | 28.25 | 28.25 | 405 |
28 Mar 2024 | 28.65 | 28.89 | 28.35 | 28.42 | 28.42 | 2,742 |
27 Mar 2024 | 28.51 | 28.59 | 28.26 | 28.37 | 28.37 | 279 |
26 Mar 2024 | 28.40 | 28.49 | 28.23 | 28.37 | 28.37 | 1,117 |
25 Mar 2024 | 28.46 | 28.51 | 28.20 | 28.30 | 28.30 | 1,167 |
22 Mar 2024 | 28.40 | 28.49 | 28.29 | 28.46 | 28.46 | 3,420 |
21 Mar 2024 | 28.45 | 28.55 | 28.27 | 28.49 | 28.49 | 3,285 |
20 Mar 2024 | 28.82 | 28.91 | 27.98 | 28.39 | 28.39 | 3,102 |
19 Mar 2024 | 29.08 | 29.08 | 28.72 | 28.87 | 28.87 | 2,385 |
18 Mar 2024 | 29.38 | 29.61 | 28.83 | 29.09 | 29.09 | 1,272 |
15 Mar 2024 | 28.01 | 29.49 | 28.01 | 29.36 | 29.36 | 1,377 |
14 Mar 2024 | 29.76 | 30.05 | 29.49 | 29.57 | 29.57 | 906 |
13 Mar 2024 | 30.05 | 30.17 | 29.90 | 29.96 | 29.96 | 585 |
12 Mar 2024 | 29.81 | 30.31 | 29.74 | 29.96 | 29.96 | 575 |
11 Mar 2024 | 29.41 | 29.62 | 29.01 | 29.49 | 29.49 | 2,349 |
08 Mar 2024 | 29.88 | 30.13 | 29.72 | 29.90 | 29.90 | 411 |
07 Mar 2024 | 30.00 | 30.00 | 29.13 | 29.39 | 29.39 | 1,525 |
06 Mar 2024 | 30.58 | 30.58 | 27.50 | 29.32 | 29.32 | 8,932 |
05 Mar 2024 | 27.54 | 27.79 | 27.02 | 27.28 | 27.28 | 3,589 |
04 Mar 2024 | 27.99 | 28.55 | 27.70 | 27.74 | 27.74 | 4,815 |
01 Mar 2024 | 25.88 | 26.49 | 25.78 | 26.47 | 26.47 | 1,082 |
29 Feb 2024 | 25.66 | 25.85 | 25.52 | 25.71 | 25.71 | 418 |
28 Feb 2024 | 25.06 | 25.36 | 24.97 | 25.34 | 25.34 | 445 |
27 Feb 2024 | 25.43 | 25.55 | 25.22 | 25.25 | 25.25 | 982 |
26 Feb 2024 | 25.58 | 25.63 | 25.23 | 25.35 | 25.35 | 708 |
23 Feb 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 84 |
22 Feb 2024 | 24.97 | 25.32 | 24.97 | 25.32 | 25.32 | 58 |
21 Feb 2024 | 25.20 | 25.28 | 24.56 | 24.60 | 24.60 | 408 |
20 Feb 2024 | 25.75 | 25.96 | 25.38 | 25.54 | 25.54 | 1,025 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.35 | 26.59 | 25.85 | 26.29 | 26.29 | 817 |
15 Feb 2024 | 26.53 | 26.61 | 26.26 | 26.49 | 26.49 | 1,207 |
14 Feb 2024 | 26.46 | 26.74 | 26.39 | 26.53 | 26.53 | 489 |
13 Feb 2024 | 26.43 | 27.19 | 26.14 | 26.49 | 26.49 | 496 |
12 Feb 2024 | 27.36 | 27.67 | 27.27 | 27.37 | 27.37 | 1,021 |
09 Feb 2024 | 27.26 | 27.62 | 27.07 | 27.54 | 27.54 | 1,272 |
08 Feb 2024 | 27.19 | 27.38 | 26.95 | 27.16 | 27.16 | 533 |
07 Feb 2024 | 26.80 | 27.22 | 26.71 | 27.09 | 27.09 | 852 |
06 Feb 2024 | 26.42 | 26.66 | 26.24 | 26.64 | 26.64 | 354 |
05 Feb 2024 | 26.30 | 26.35 | 25.89 | 26.22 | 26.22 | 905 |
02 Feb 2024 | 26.26 | 26.44 | 26.18 | 26.44 | 26.44 | 534 |
01 Feb 2024 | 26.07 | 26.29 | 26.00 | 26.07 | 26.07 | 792 |
31 Jan 2024 | 26.51 | 26.51 | 26.08 | 26.19 | 26.19 | 850 |
30 Jan 2024 | 26.34 | 26.88 | 26.34 | 26.75 | 26.75 | 1,313 |
29 Jan 2024 | 26.06 | 26.47 | 26.06 | 26.46 | 26.46 | 1,386 |
26 Jan 2024 | 26.47 | 26.54 | 26.29 | 26.37 | 26.37 | 361 |
25 Jan 2024 | 26.74 | 26.84 | 26.30 | 26.30 | 26.30 | 483 |
24 Jan 2024 | 26.91 | 26.91 | 26.66 | 26.67 | 26.67 | 493 |
23 Jan 2024 | 26.90 | 26.90 | 26.53 | 26.62 | 26.62 | 1,084 |
22 Jan 2024 | 26.69 | 26.97 | 26.54 | 26.67 | 26.67 | 992 |
19 Jan 2024 | 25.90 | 26.20 | 25.73 | 26.20 | 26.20 | 271 |
18 Jan 2024 | 25.55 | 25.81 | 25.31 | 25.74 | 25.74 | 521 |
17 Jan 2024 | 25.18 | 25.33 | 25.08 | 25.18 | 25.18 | 193 |
16 Jan 2024 | 25.26 | 25.37 | 25.10 | 25.12 | 25.12 | 665 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.64 | 25.92 | 25.33 | 25.47 | 25.47 | 936 |
11 Jan 2024 | 25.04 | 25.47 | 24.87 | 25.47 | 25.47 | 437 |
10 Jan 2024 | 25.05 | 25.11 | 24.76 | 24.98 | 24.98 | 147 |
09 Jan 2024 | 25.05 | 25.10 | 24.90 | 24.96 | 24.96 | 1,225 |
08 Jan 2024 | 25.19 | 25.19 | 25.07 | 25.07 | 25.07 | 55 |
05 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 92 |
04 Jan 2024 | 24.90 | 24.95 | 24.64 | 24.64 | 24.64 | 1,106 |
03 Jan 2024 | 25.48 | 25.64 | 25.10 | 25.10 | 25.10 | 1,520 |
02 Jan 2024 | 25.36 | 25.93 | 25.26 | 25.74 | 25.74 | 555 |
29 Dec 2023 | 25.75 | 25.96 | 25.64 | 25.70 | 25.70 | 192 |
28 Dec 2023 | 25.55 | 25.89 | 25.47 | 25.89 | 25.89 | 588 |
27 Dec 2023 | 25.83 | 25.83 | 25.74 | 25.74 | 25.74 | 511 |
22 Dec 2023 | 25.94 | 26.17 | 25.87 | 26.05 | 26.05 | 320 |
21 Dec 2023 | 26.11 | 26.11 | 25.69 | 25.79 | 25.79 | 1,217 |
20 Dec 2023 | 26.10 | 26.47 | 25.98 | 26.39 | 26.39 | 602 |
19 Dec 2023 | 26.09 | 26.35 | 25.86 | 26.09 | 26.09 | 1,859 |
18 Dec 2023 | 25.63 | 26.15 | 25.61 | 25.95 | 25.95 | 3,744 |
15 Dec 2023 | 24.92 | 25.39 | 24.85 | 25.32 | 25.32 | 3,249 |
14 Dec 2023 | 25.12 | 25.18 | 24.36 | 24.47 | 24.47 | 859 |
13 Dec 2023 | 24.44 | 24.54 | 24.21 | 24.42 | 24.42 | 250 |
12 Dec 2023 | 24.39 | 24.75 | 24.34 | 24.35 | 24.35 | 1,696 |
11 Dec 2023 | 23.97 | 24.22 | 23.78 | 24.22 | 24.22 | 3,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |