Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 750 |
03 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
02 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
30 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
29 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
25 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
24 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
23 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
19 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
18 Apr 2024 | 26.74 | 27.00 | 26.50 | 27.00 | 27.00 | 750 |
17 Apr 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 560 |
16 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
12 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
11 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
10 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 Apr 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 58 |
08 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
05 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
04 Apr 2024 | 28.04 | 28.04 | 27.40 | 27.74 | 27.74 | 450 |
03 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
27 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
26 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
25 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
22 Mar 2024 | 28.31 | 28.31 | 27.79 | 27.79 | 27.79 | 37 |
21 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
20 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
19 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
18 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
15 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
14 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
13 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
12 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
11 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
08 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
07 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
06 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
04 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
01 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
28 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
27 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
26 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
23 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
22 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
21 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
20 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
19 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
16 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
15 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
14 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
13 Feb 2024 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 750 |
12 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
09 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
08 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
07 Feb 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.82 | 500 |
06 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
05 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
02 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
01 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
31 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
30 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
29 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
26 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
25 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
24 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
23 Jan 2024 | 23.91 | 24.28 | 23.91 | 24.28 | 24.28 | 200 |
22 Jan 2024 | 23.92 | 23.92 | 23.89 | 23.89 | 23.89 | 12 |
19 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
18 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 150 |
17 Jan 2024 | 23.20 | 23.33 | 23.20 | 23.33 | 23.33 | 150 |
16 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
15 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
12 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
11 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
10 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
09 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
08 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
05 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
04 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
03 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
02 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 175 |
29 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
28 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
27 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
22 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
21 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
20 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
19 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
18 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
15 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
14 Dec 2023 | 21.84 | 22.47 | 21.84 | 22.47 | 22.47 | 260 |
13 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
12 Dec 2023 | 21.35 | 21.69 | 21.35 | 21.69 | 21.69 | 150 |
11 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |