Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 28.68 | 28.68 | 28.66 | 28.67 | 28.67 | 7 |
07 May 2024 | 28.68 | 28.80 | 28.59 | 28.60 | 28.60 | 257 |
06 May 2024 | 28.19 | 28.69 | 28.19 | 28.68 | 28.68 | 125 |
03 May 2024 | 28.16 | 28.16 | 27.57 | 27.74 | 27.74 | 124 |
02 May 2024 | 27.95 | 27.95 | 27.38 | 27.90 | 27.90 | 79 |
01 May 2024 | 27.82 | 28.25 | 27.81 | 27.82 | 27.82 | 54 |
30 Apr 2024 | 28.45 | 28.45 | 27.72 | 27.73 | 27.73 | 65 |
29 Apr 2024 | 28.36 | 28.80 | 28.36 | 28.76 | 28.76 | 143 |
26 Apr 2024 | 29.02 | 29.02 | 28.50 | 28.64 | 28.64 | 134 |
25 Apr 2024 | 28.80 | 28.91 | 28.70 | 28.73 | 28.73 | 115 |
24 Apr 2024 | 28.80 | 28.80 | 28.67 | 28.70 | 28.70 | 128 |
23 Apr 2024 | 28.20 | 28.76 | 28.20 | 28.70 | 28.70 | 86 |
22 Apr 2024 | 29.35 | 29.35 | 28.60 | 28.60 | 28.60 | 152 |
19 Apr 2024 | 29.99 | 30.23 | 29.99 | 30.23 | 30.23 | 65 |
18 Apr 2024 | 29.92 | 29.92 | 29.63 | 29.76 | 29.76 | 79 |
17 Apr 2024 | 29.61 | 29.79 | 29.61 | 29.77 | 29.77 | 39 |
16 Apr 2024 | 29.74 | 29.76 | 29.74 | 29.75 | 29.75 | 32 |
15 Apr 2024 | 29.53 | 30.10 | 29.53 | 30.09 | 30.09 | 59 |
12 Apr 2024 | 29.69 | 29.74 | 29.69 | 29.69 | 29.69 | 136 |
11 Apr 2024 | 29.37 | 29.59 | 29.29 | 29.59 | 29.59 | 53 |
10 Apr 2024 | 29.56 | 29.56 | 28.99 | 29.39 | 29.39 | 266 |
09 Apr 2024 | 29.31 | 29.59 | 29.30 | 29.30 | 29.30 | 167 |
08 Apr 2024 | 29.23 | 29.23 | 28.93 | 29.11 | 29.11 | 190 |
05 Apr 2024 | 27.74 | 28.78 | 27.74 | 28.78 | 28.78 | 170 |
04 Apr 2024 | 28.52 | 28.52 | 28.21 | 28.47 | 28.47 | 89 |
03 Apr 2024 | 27.53 | 28.41 | 27.53 | 28.27 | 28.27 | 114 |
02 Apr 2024 | 26.70 | 27.27 | 26.70 | 27.10 | 27.10 | 51 |
01 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 34 |
28 Mar 2024 | 25.79 | 26.02 | 25.79 | 26.02 | 26.02 | 17 |
27 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 7 |
26 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2 |
25 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4 |
22 Mar 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 2 |
21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 8 |
20 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 7 |
19 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 28 |
18 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4 |
15 Mar 2024 | 26.25 | 26.64 | 26.25 | 26.46 | 26.46 | 14 |
14 Mar 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 3 |
13 Mar 2024 | 26.26 | 26.26 | 26.22 | 26.23 | 26.23 | 42 |
12 Mar 2024 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | 7 |
11 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 9 |
08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 7 |
07 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 62 |
06 Mar 2024 | 24.98 | 25.52 | 24.98 | 25.52 | 25.52 | 18 |
05 Mar 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 4 |
04 Mar 2024 | 24.36 | 25.02 | 24.36 | 25.02 | 25.02 | 20 |
01 Mar 2024 | 23.90 | 24.36 | 23.90 | 24.36 | 24.36 | 4 |
29 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 243 |
28 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 21 |
27 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 3 |
26 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 61 |
23 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 72 |
22 Feb 2024 | 24.32 | 24.32 | 23.96 | 23.97 | 23.97 | 14 |
21 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1 |
20 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 13 |
16 Feb 2024 | 24.21 | 24.70 | 24.21 | 24.65 | 24.65 | 22 |
15 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 38 |
14 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 4 |
13 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 16 |
12 Feb 2024 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | 9 |
09 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 Feb 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 12 |
07 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1 |
06 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 12 |
05 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
02 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
01 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1 |
31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10 |
30 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1 |
29 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
26 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
25 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
24 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
23 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1 |
19 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2 |
18 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 4 |
17 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
16 Jan 2024 | 24.22 | 24.24 | 24.22 | 24.22 | 24.22 | 2 |
12 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1 |
10 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
09 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
08 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
05 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
04 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 5 |
03 Jan 2024 | 24.34 | 24.35 | 24.34 | 24.35 | 24.35 | 3 |
02 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2 |
29 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
28 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
27 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2 |
26 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
22 Dec 2023 | 25.90 | 25.90 | 25.76 | 25.76 | 25.76 | 2 |
21 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
20 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1 |
19 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2 |
18 Dec 2023 | 25.50 | 25.50 | 25.34 | 25.34 | 25.34 | 3 |
15 Dec 2023 | 25.59 | 25.59 | 25.38 | 25.38 | 25.38 | 3 |
14 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |