Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4 |
30 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
29 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
26 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
25 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
24 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
23 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
22 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4 |
19 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
18 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
17 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
16 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
15 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
12 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 250 |
11 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
10 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
09 Apr 2024 | 27.22 | 27.28 | 27.22 | 27.25 | 27.25 | 2,200 |
08 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
05 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
04 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
03 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
02 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
28 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
27 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
26 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4,165 |
25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
21 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
20 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
19 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
18 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 400 |
14 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
13 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
11 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
08 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
07 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1 |
06 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 200 |
05 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
04 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
01 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
29 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
28 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
27 Feb 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | 460 |
26 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
23 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
22 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
21 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
20 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
19 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
16 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
14 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 808 |
13 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 61 |
12 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
09 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 353 |
08 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 4,100 |
07 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
06 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
05 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
02 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
01 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
30 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
29 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
26 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
25 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 61 |
24 Jan 2024 | 24.40 | 24.45 | 24.40 | 24.45 | 24.45 | 330 |
23 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
22 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 250 |
19 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
18 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
17 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
16 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
15 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
12 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
11 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
10 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
09 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
08 Jan 2024 | 23.76 | 23.83 | 23.76 | 23.83 | 23.83 | 140 |
05 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
04 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
03 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
29 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
28 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
27 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
22 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 200 |
21 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5 |
19 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
18 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
15 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
14 Dec 2023 | 24.85 | 24.85 | 24.76 | 24.76 | 24.76 | 140 |
13 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 40 |
12 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
08 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
07 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
06 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |