Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.62 | 27.41 | 26.62 | 27.11 | 27.11 | 1,437 |
09 May 2024 | 25.49 | 26.24 | 25.49 | 26.07 | 26.07 | 1,034 |
08 May 2024 | 24.21 | 24.65 | 24.14 | 24.63 | 24.63 | 1,622 |
07 May 2024 | 23.97 | 24.50 | 23.97 | 24.39 | 24.39 | 167 |
03 May 2024 | 24.73 | 24.73 | 23.42 | 23.56 | 23.56 | 1,564 |
02 May 2024 | 25.92 | 26.05 | 24.04 | 24.70 | 24.70 | 2,135 |
01 May 2024 | 23.09 | 24.49 | 23.09 | 23.56 | 23.56 | 325 |
30 Apr 2024 | 23.94 | 23.94 | 23.63 | 23.63 | 23.63 | 13 |
29 Apr 2024 | 23.03 | 23.50 | 23.00 | 23.40 | 23.40 | 765 |
26 Apr 2024 | 22.28 | 23.15 | 22.28 | 23.15 | 23.15 | 1,287 |
25 Apr 2024 | 22.04 | 22.48 | 22.04 | 22.21 | 22.21 | 2,930 |
24 Apr 2024 | 22.31 | 22.34 | 22.19 | 22.25 | 22.25 | 550 |
23 Apr 2024 | 23.51 | 24.21 | 23.51 | 24.01 | 24.01 | 942 |
22 Apr 2024 | 21.32 | 22.71 | 20.92 | 22.69 | 22.69 | 5,826 |
19 Apr 2024 | 22.71 | 22.89 | 22.71 | 22.89 | 22.89 | 6 |
18 Apr 2024 | 22.87 | 23.10 | 22.87 | 22.87 | 22.87 | 7 |
17 Apr 2024 | 23.95 | 23.95 | 22.80 | 22.80 | 22.80 | 846 |
16 Apr 2024 | 23.06 | 23.53 | 23.06 | 23.53 | 23.53 | 34 |
15 Apr 2024 | 23.37 | 23.37 | 22.97 | 23.00 | 23.00 | 585 |
12 Apr 2024 | 23.51 | 23.51 | 23.40 | 23.40 | 23.40 | 250 |
11 Apr 2024 | 24.01 | 24.01 | 23.48 | 23.52 | 23.52 | 515 |
10 Apr 2024 | 24.72 | 24.72 | 23.36 | 23.66 | 23.66 | 329 |
09 Apr 2024 | 24.33 | 24.83 | 24.33 | 24.83 | 24.83 | 227 |
08 Apr 2024 | 25.50 | 25.50 | 24.41 | 24.41 | 24.41 | 800 |
05 Apr 2024 | 24.99 | 25.26 | 24.85 | 24.97 | 24.97 | 105 |
04 Apr 2024 | 25.73 | 26.00 | 25.51 | 25.51 | 25.51 | 729 |
03 Apr 2024 | 25.26 | 25.53 | 25.26 | 25.28 | 25.28 | 339 |
02 Apr 2024 | 25.27 | 25.27 | 24.90 | 25.09 | 25.09 | 887 |
28 Mar 2024 | 25.56 | 25.59 | 25.25 | 25.25 | 25.25 | 641 |
27 Mar 2024 | 24.89 | 25.20 | 24.68 | 25.13 | 25.13 | 1,242 |
26 Mar 2024 | 24.88 | 25.00 | 24.50 | 24.67 | 24.67 | 923 |
25 Mar 2024 | 24.74 | 24.82 | 24.31 | 24.50 | 24.50 | 834 |
22 Mar 2024 | 25.00 | 25.00 | 24.32 | 24.32 | 24.32 | 414 |
21 Mar 2024 | 24.48 | 24.91 | 24.48 | 24.91 | 24.91 | 661 |
20 Mar 2024 | 24.19 | 24.86 | 24.12 | 24.84 | 24.84 | 241 |
19 Mar 2024 | 24.29 | 24.29 | 23.80 | 24.24 | 24.24 | 182 |
18 Mar 2024 | 23.23 | 24.96 | 23.10 | 24.39 | 24.39 | 941 |
15 Mar 2024 | 23.80 | 23.80 | 22.65 | 22.83 | 22.83 | 671 |
14 Mar 2024 | 23.90 | 24.19 | 23.26 | 23.58 | 23.58 | 222 |
13 Mar 2024 | 23.56 | 24.63 | 23.56 | 24.11 | 24.11 | 918 |
12 Mar 2024 | 23.75 | 24.18 | 23.59 | 23.70 | 23.70 | 886 |
11 Mar 2024 | 23.58 | 23.70 | 23.57 | 23.68 | 23.68 | 1,224 |
08 Mar 2024 | 23.69 | 23.93 | 23.66 | 23.75 | 23.75 | 98 |
07 Mar 2024 | 23.33 | 23.36 | 23.11 | 23.23 | 23.23 | 242 |
06 Mar 2024 | 23.56 | 23.75 | 22.84 | 22.84 | 22.84 | 1,079 |
05 Mar 2024 | 23.80 | 23.80 | 22.99 | 23.13 | 23.13 | 599 |
04 Mar 2024 | 24.22 | 24.23 | 23.97 | 24.00 | 24.00 | 527 |
01 Mar 2024 | 23.59 | 24.39 | 23.16 | 24.36 | 24.36 | 1,052 |
29 Feb 2024 | 24.04 | 24.12 | 23.34 | 23.59 | 23.59 | 430 |
28 Feb 2024 | 24.04 | 24.58 | 23.96 | 24.26 | 24.26 | 2,490 |
27 Feb 2024 | 23.79 | 24.40 | 23.75 | 24.40 | 24.40 | 1,538 |
26 Feb 2024 | 22.40 | 23.48 | 22.28 | 23.37 | 23.37 | 765 |
23 Feb 2024 | 22.97 | 22.97 | 22.63 | 22.63 | 22.63 | 2,609 |
22 Feb 2024 | 21.76 | 22.69 | 21.76 | 22.68 | 22.68 | 774 |
21 Feb 2024 | 22.29 | 22.55 | 21.66 | 21.90 | 21.90 | 1,283 |
20 Feb 2024 | 22.71 | 23.14 | 22.70 | 22.76 | 22.76 | 1,064 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.20 | 26.20 | 22.77 | 23.03 | 23.03 | 2,961 |
15 Feb 2024 | 24.21 | 24.98 | 24.17 | 24.93 | 24.93 | 5,309 |
14 Feb 2024 | 23.06 | 24.31 | 23.06 | 24.31 | 24.31 | 923 |
13 Feb 2024 | 23.30 | 23.40 | 22.63 | 23.10 | 23.10 | 599 |
12 Feb 2024 | 23.49 | 23.85 | 23.04 | 23.84 | 23.84 | 513 |
09 Feb 2024 | 22.65 | 22.99 | 22.53 | 22.87 | 22.87 | 599 |
08 Feb 2024 | 22.50 | 22.53 | 22.26 | 22.47 | 22.47 | 345 |
07 Feb 2024 | 22.07 | 22.61 | 22.00 | 22.29 | 22.29 | 576 |
06 Feb 2024 | 21.42 | 21.98 | 21.11 | 21.98 | 21.98 | 247 |
05 Feb 2024 | 21.47 | 21.97 | 21.27 | 21.54 | 21.54 | 731 |
02 Feb 2024 | 21.40 | 21.61 | 20.88 | 21.37 | 21.37 | 133 |
01 Feb 2024 | 21.31 | 21.82 | 20.99 | 21.73 | 21.73 | 643 |
31 Jan 2024 | 21.74 | 21.86 | 21.10 | 21.30 | 21.30 | 666 |
30 Jan 2024 | 22.35 | 22.50 | 21.34 | 21.47 | 21.47 | 1,778 |
29 Jan 2024 | 21.79 | 22.13 | 21.60 | 22.12 | 22.12 | 436 |
26 Jan 2024 | 23.18 | 23.18 | 21.53 | 21.86 | 21.86 | 1,392 |
25 Jan 2024 | 22.93 | 23.08 | 22.64 | 22.95 | 22.95 | 257 |
24 Jan 2024 | 23.30 | 23.39 | 23.19 | 23.28 | 23.28 | 1,257 |
23 Jan 2024 | 23.74 | 23.74 | 23.06 | 23.20 | 23.20 | 1,404 |
22 Jan 2024 | 23.04 | 24.18 | 22.71 | 23.54 | 23.54 | 2,383 |
19 Jan 2024 | 24.68 | 24.87 | 24.10 | 24.40 | 24.40 | 1,249 |
18 Jan 2024 | 24.82 | 25.07 | 24.54 | 24.54 | 24.54 | 312 |
17 Jan 2024 | 24.11 | 25.33 | 24.11 | 24.96 | 24.96 | 1,055 |
16 Jan 2024 | 23.00 | 25.47 | 23.00 | 24.86 | 24.86 | 11,412 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.74 | 23.97 | 23.25 | 23.37 | 23.37 | 2,033 |
11 Jan 2024 | 24.48 | 24.63 | 23.22 | 23.38 | 23.38 | 1,885 |
10 Jan 2024 | 25.08 | 25.10 | 23.84 | 23.99 | 23.99 | 5,450 |
09 Jan 2024 | 26.60 | 27.06 | 24.61 | 24.76 | 24.76 | 13,870 |
08 Jan 2024 | 26.00 | 27.52 | 25.49 | 27.31 | 27.31 | 5,955 |
05 Jan 2024 | 25.00 | 25.00 | 24.07 | 24.45 | 24.45 | 3,390 |
04 Jan 2024 | 25.59 | 25.59 | 24.86 | 25.31 | 25.31 | 4,179 |
03 Jan 2024 | 24.50 | 25.68 | 24.00 | 25.16 | 25.16 | 17,273 |
02 Jan 2024 | 22.02 | 25.61 | 22.02 | 24.07 | 24.07 | 22,314 |
29 Dec 2023 | 32.87 | 32.87 | 32.77 | 32.77 | 32.77 | 32 |
28 Dec 2023 | 32.97 | 33.07 | 32.97 | 33.07 | 33.07 | 42 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | 95 |
20 Dec 2023 | 31.24 | 31.53 | 31.24 | 31.53 | 31.53 | 393 |
19 Dec 2023 | 31.34 | 31.34 | 31.14 | 31.20 | 31.20 | 100 |
18 Dec 2023 | 30.24 | 30.49 | 30.24 | 30.42 | 30.42 | 191 |
15 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |