Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 127 |
29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 173 |
26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 193 |
25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 202 |
24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 73 |
23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 167 |
22 Apr 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 180 |
19 Apr 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 195 |
18 Apr 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 361 |
17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 119 |
16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 346 |
15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 91 |
12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 21 |
11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 197 |
10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 190 |
09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 172 |
08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 478 |
05 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 75 |
04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 893 |
03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 230 |
02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 137 |
28 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 199 |
27 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 256 |
26 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 475 |
25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 209 |
22 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 591 |
21 Mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 217 |
20 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 41 |
19 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 497 |
18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 183 |
15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 120 |
14 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 149 |
13 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 479 |
12 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 128 |
11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 164 |
08 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 234 |
07 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 543 |
06 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 236 |
05 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 120 |
04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 494 |
01 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 565 |
29 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 552 |
28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2,408 |
27 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 826 |
26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 956 |
23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 462 |
22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 165 |
21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 266 |
20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 212 |
19 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 118 |
16 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 140 |
15 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 137 |
14 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 239 |
13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 148 |
12 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 268 |
09 Feb 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 452 |
08 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 526 |
07 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 221 |
06 Feb 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 480 |
05 Feb 2024 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 412 |
02 Feb 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 187 |
01 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 187 |
31 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 196 |
30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 191 |
29 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 190 |
26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 221 |
25 Jan 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 390 |
24 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 302 |
23 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 186 |
22 Jan 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 299 |
19 Jan 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 1,571 |
18 Jan 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 221 |
17 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 423 |
16 Jan 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 974 |
15 Jan 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1,737 |
12 Jan 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1,521 |
11 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1,355 |
10 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 163 |
09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 437 |
08 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 202 |
05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 145 |
04 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 161 |
03 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 564 |
02 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 193 |
29 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 94 |
28 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 118 |
27 Dec 2023 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 370 |
22 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 258 |
21 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 92 |
20 Dec 2023 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 538 |
19 Dec 2023 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 1,315 |
18 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 816 |
15 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,721 |
14 Dec 2023 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 177 |
13 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 49 |
12 Dec 2023 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 119 |
11 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 256 |
08 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 128 |
07 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 75 |
06 Dec 2023 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |