Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 40 |
03 May 2024 | 26.05 | 26.05 | 24.90 | 24.90 | 24.90 | 218 |
02 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7 |
30 Apr 2024 | 26.65 | 27.00 | 25.35 | 25.35 | 25.35 | 141 |
29 Apr 2024 | 26.35 | 28.05 | 26.35 | 27.70 | 27.70 | 1,945 |
26 Apr 2024 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | - |
25 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 40 |
24 Apr 2024 | 22.75 | 23.25 | 22.75 | 23.15 | 23.15 | 44 |
23 Apr 2024 | 22.90 | 23.55 | 22.90 | 23.45 | 23.45 | 21 |
22 Apr 2024 | 21.25 | 22.70 | 21.25 | 22.50 | 22.50 | 45 |
19 Apr 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | - |
18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
17 Apr 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - |
16 Apr 2024 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 100 |
15 Apr 2024 | 19.74 | 20.50 | 19.74 | 20.00 | 20.00 | 600 |
12 Apr 2024 | 22.00 | 22.00 | 20.05 | 20.05 | 20.05 | 203 |
11 Apr 2024 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | - |
10 Apr 2024 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | 95 |
09 Apr 2024 | 21.95 | 21.95 | 21.35 | 21.35 | 21.35 | - |
08 Apr 2024 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 22 |
05 Apr 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | - |
04 Apr 2024 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 35 |
03 Apr 2024 | 23.75 | 23.75 | 21.85 | 21.85 | 21.85 | 406 |
02 Apr 2024 | 25.70 | 25.85 | 23.15 | 23.50 | 23.50 | 454 |
28 Mar 2024 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 100 |
27 Mar 2024 | 26.10 | 26.15 | 26.05 | 26.05 | 26.05 | 65 |
26 Mar 2024 | 27.65 | 27.65 | 26.85 | 26.85 | 26.85 | - |
25 Mar 2024 | 27.25 | 27.85 | 26.75 | 27.85 | 27.85 | 3 |
22 Mar 2024 | 26.55 | 27.10 | 26.55 | 27.10 | 27.10 | - |
21 Mar 2024 | 27.15 | 27.15 | 26.25 | 26.25 | 26.25 | - |
20 Mar 2024 | 25.40 | 27.60 | 25.40 | 27.60 | 27.60 | 30 |
19 Mar 2024 | 26.10 | 26.10 | 25.60 | 25.65 | 25.65 | 250 |
18 Mar 2024 | 26.10 | 26.90 | 26.10 | 26.90 | 26.90 | 415 |
15 Mar 2024 | 27.70 | 27.70 | 26.20 | 26.50 | 26.50 | 339 |
14 Mar 2024 | 29.05 | 29.05 | 27.10 | 27.10 | 27.10 | 92 |
13 Mar 2024 | 28.90 | 29.25 | 28.60 | 28.60 | 28.60 | 25 |
12 Mar 2024 | 29.25 | 29.25 | 28.25 | 28.25 | 28.25 | 57 |
11 Mar 2024 | 30.55 | 31.60 | 29.40 | 29.90 | 29.90 | 1,942 |
08 Mar 2024 | 29.60 | 30.15 | 29.25 | 30.10 | 30.10 | 350 |
07 Mar 2024 | 29.75 | 30.30 | 29.45 | 29.50 | 29.50 | 297 |
06 Mar 2024 | 29.65 | 30.25 | 29.65 | 29.80 | 29.80 | 81 |
05 Mar 2024 | 33.00 | 33.00 | 28.55 | 28.55 | 28.55 | 383 |
04 Mar 2024 | 30.80 | 32.80 | 30.80 | 32.25 | 32.25 | 277 |
01 Mar 2024 | 31.05 | 31.05 | 30.05 | 30.05 | 30.05 | 303 |
29 Feb 2024 | 32.35 | 32.65 | 30.10 | 30.40 | 30.40 | 564 |
28 Feb 2024 | 30.95 | 32.70 | 30.95 | 32.05 | 32.05 | 333 |
27 Feb 2024 | 29.60 | 32.50 | 29.40 | 30.80 | 30.80 | 3,585 |
26 Feb 2024 | 26.15 | 26.70 | 26.15 | 26.70 | 26.70 | 207 |
23 Feb 2024 | 26.30 | 26.30 | 25.40 | 25.40 | 25.40 | 50 |
22 Feb 2024 | 26.30 | 26.95 | 26.30 | 26.80 | 26.80 | 30 |
21 Feb 2024 | 26.75 | 26.75 | 26.30 | 26.30 | 26.30 | - |
20 Feb 2024 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | 16 |
19 Feb 2024 | 28.95 | 28.95 | 27.45 | 27.45 | 27.45 | 3 |
16 Feb 2024 | 30.45 | 30.45 | 28.30 | 28.45 | 28.45 | 146 |
15 Feb 2024 | 29.35 | 30.10 | 29.35 | 30.00 | 30.00 | 300 |
14 Feb 2024 | 26.80 | 29.05 | 26.80 | 29.05 | 29.05 | 509 |
13 Feb 2024 | 27.90 | 27.90 | 26.40 | 26.85 | 26.85 | 116 |
12 Feb 2024 | 26.25 | 26.85 | 26.25 | 26.85 | 26.85 | 250 |
09 Feb 2024 | 25.05 | 25.95 | 25.05 | 25.95 | 25.95 | - |
08 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - |
07 Feb 2024 | 23.55 | 25.20 | 23.55 | 25.20 | 25.20 | - |
06 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
05 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
02 Feb 2024 | 26.40 | 26.40 | 26.15 | 26.15 | 26.15 | - |
01 Feb 2024 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | 2 |
31 Jan 2024 | 27.10 | 27.55 | 27.10 | 27.55 | 27.55 | - |
30 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
29 Jan 2024 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 9 |
26 Jan 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | - |
25 Jan 2024 | 25.75 | 26.00 | 25.75 | 25.80 | 25.80 | 157 |
24 Jan 2024 | 26.40 | 26.40 | 26.05 | 26.05 | 26.05 | - |
23 Jan 2024 | 26.15 | 26.15 | 26.05 | 26.05 | 26.05 | - |
22 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
19 Jan 2024 | 26.35 | 26.65 | 26.05 | 26.05 | 26.05 | 98 |
18 Jan 2024 | 26.35 | 26.35 | 26.05 | 26.05 | 26.05 | 111 |
17 Jan 2024 | 27.15 | 27.65 | 26.30 | 26.30 | 26.30 | 10 |
16 Jan 2024 | 27.85 | 27.85 | 27.40 | 27.40 | 27.40 | 46 |
15 Jan 2024 | 28.35 | 29.40 | 28.35 | 28.40 | 28.40 | 101 |
12 Jan 2024 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | 513 |
11 Jan 2024 | 29.20 | 31.45 | 27.45 | 28.00 | 28.00 | 4,243 |
10 Jan 2024 | 29.10 | 30.35 | 29.10 | 29.85 | 29.85 | 715 |
09 Jan 2024 | 28.55 | 29.40 | 28.55 | 29.25 | 29.25 | 250 |
08 Jan 2024 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 303 |
05 Jan 2024 | 24.45 | 25.30 | 24.45 | 24.95 | 24.95 | 10 |
04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
03 Jan 2024 | 25.95 | 25.95 | 24.00 | 24.70 | 24.70 | 858 |
02 Jan 2024 | 26.65 | 26.65 | 26.35 | 26.35 | 26.35 | - |
29 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
28 Dec 2023 | 25.20 | 25.60 | 25.20 | 25.45 | 25.45 | 10 |
27 Dec 2023 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 1 |
22 Dec 2023 | 24.75 | 25.25 | 24.70 | 24.70 | 24.70 | 81 |
21 Dec 2023 | 24.65 | 24.75 | 24.40 | 24.75 | 24.75 | 39 |
20 Dec 2023 | 24.25 | 24.75 | 24.10 | 24.75 | 24.75 | 30 |
19 Dec 2023 | 23.75 | 24.55 | 23.75 | 24.55 | 24.55 | 5 |
18 Dec 2023 | 23.25 | 23.80 | 23.25 | 23.80 | 23.80 | - |
15 Dec 2023 | 25.15 | 25.15 | 23.95 | 24.25 | 24.25 | 465 |
14 Dec 2023 | 26.80 | 26.80 | 25.75 | 25.75 | 25.75 | 900 |
13 Dec 2023 | 26.10 | 26.10 | 24.90 | 25.60 | 25.60 | 80 |
12 Dec 2023 | 26.15 | 26.15 | 25.50 | 25.50 | 25.50 | - |
11 Dec 2023 | 28.00 | 28.15 | 26.30 | 26.30 | 26.30 | 1,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |