Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
08 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
07 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
03 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
02 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
01 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
30 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
29 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
26 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.69 | 28.69 | 16 |
25 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
24 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
23 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
22 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
19 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
18 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
17 Apr 2024 | 27.40 | 27.41 | 27.34 | 27.57 | 27.57 | 2,000 |
16 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.44 | 27.44 | 1,280 |
12 Apr 2024 | 27.16 | 27.28 | 27.16 | 27.22 | 27.22 | 1,017 |
11 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
10 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
08 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
05 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.63 | 26.63 | 520 |
04 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
03 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
02 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
28 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
27 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
26 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
25 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
22 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
21 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
20 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
19 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
18 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
13 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
12 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
11 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
08 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
07 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
06 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
05 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
01 Mar 2024 | 24.04 | 24.04 | 24.03 | 24.26 | 24.26 | 500 |
29 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
28 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
27 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
26 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
23 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
22 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
21 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
20 Feb 2024 | 24.18 | 24.20 | 24.11 | 24.19 | 24.19 | 1,900 |
19 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
16 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
15 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
14 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
13 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
12 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
09 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
08 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
07 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
06 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
02 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
01 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
31 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
30 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
29 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
26 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
25 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
24 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.41 | 24.41 | 106 |
23 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
19 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
18 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
17 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
16 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
15 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
12 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
11 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
10 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
09 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
08 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
05 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
04 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
03 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
02 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
29 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
28 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
27 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
22 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
21 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
18 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
15 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
14 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |