Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
30 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
29 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
25 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
24 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
23 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
22 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
19 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
18 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
17 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
16 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
15 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
12 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
11 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
10 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
09 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
08 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
05 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
04 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
03 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
02 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
28 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
27 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
26 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
25 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
22 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
21 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
20 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.84 | 28.84 | 319 |
19 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
18 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
15 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
14 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
13 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
12 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
11 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
08 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
07 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
06 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
05 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
04 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
01 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.47 | 29.47 | 10 |
29 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
28 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
27 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
26 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
23 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
22 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
21 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.69 | 29.69 | 57 |
20 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
19 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
16 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
15 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
14 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
13 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
12 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
09 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
07 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.24 | 30.24 | 80 |
06 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
05 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
02 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
01 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
31 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
30 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
29 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
25 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
24 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
23 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
22 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
19 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
18 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
17 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
16 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.78 | 29.78 | 200 |
15 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
12 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
11 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.67 | 29.67 | 52 |
10 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
09 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
08 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
05 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
04 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
03 Jan 2024 | 29.00 | 29.00 | 29.00 | 28.92 | 28.92 | 10 |
02 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
29 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
28 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
27 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
22 Dec 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
21 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
20 Dec 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
19 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
18 Dec 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
15 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
14 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
13 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
12 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.09 | 30.09 | 168 |
11 Dec 2023 | 30.03 | 30.03 | 30.03 | 30.22 | 30.22 | 200 |
08 Dec 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
07 Dec 2023 | 30.11 | 30.11 | 30.11 | 30.16 | 30.16 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |