Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.55 | 28.29 | 27.55 | 28.29 | 28.29 | 774 |
02 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
30 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
29 Apr 2024 | 26.01 | 26.15 | 26.01 | 26.15 | 26.15 | - |
26 Apr 2024 | 25.45 | 25.88 | 25.45 | 25.88 | 25.88 | - |
25 Apr 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | - |
24 Apr 2024 | 25.69 | 25.69 | 25.34 | 25.34 | 25.34 | - |
23 Apr 2024 | 25.44 | 25.75 | 25.44 | 25.75 | 25.75 | - |
22 Apr 2024 | 25.58 | 25.58 | 25.32 | 25.32 | 25.32 | - |
19 Apr 2024 | 24.75 | 25.24 | 24.75 | 25.24 | 25.24 | - |
18 Apr 2024 | 24.58 | 24.87 | 24.58 | 24.87 | 24.87 | - |
17 Apr 2024 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | - |
16 Apr 2024 | 24.66 | 24.66 | 24.54 | 24.54 | 24.54 | - |
15 Apr 2024 | 25.20 | 25.20 | 25.04 | 25.04 | 25.04 | - |
12 Apr 2024 | 25.51 | 25.51 | 25.23 | 25.23 | 25.23 | - |
11 Apr 2024 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | 40 |
10 Apr 2024 | 25.61 | 25.61 | 25.21 | 25.21 | 25.21 | - |
09 Apr 2024 | 25.40 | 25.51 | 25.40 | 25.51 | 25.51 | - |
08 Apr 2024 | 25.19 | 25.56 | 25.19 | 25.56 | 25.56 | - |
05 Apr 2024 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 150 |
04 Apr 2024 | 26.10 | 26.64 | 26.10 | 26.64 | 26.64 | - |
03 Apr 2024 | 26.42 | 26.42 | 26.10 | 26.10 | 26.10 | 150 |
02 Apr 2024 | 26.79 | 26.79 | 26.45 | 26.45 | 26.45 | 400 |
28 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
27 Mar 2024 | 27.40 | 27.40 | 27.35 | 27.35 | 27.35 | - |
26 Mar 2024 | 27.04 | 27.59 | 27.04 | 27.59 | 27.59 | 200 |
25 Mar 2024 | 26.68 | 26.98 | 26.68 | 26.98 | 26.98 | - |
22 Mar 2024 | 26.35 | 26.76 | 26.35 | 26.76 | 26.76 | 189 |
21 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 125 |
20 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
19 Mar 2024 | 24.88 | 25.16 | 24.88 | 25.16 | 25.16 | 60 |
18 Mar 2024 | 24.42 | 24.78 | 24.42 | 24.78 | 24.78 | - |
15 Mar 2024 | 25.15 | 25.15 | 24.78 | 25.15 | 25.15 | 548 |
14 Mar 2024 | 27.47 | 27.47 | 26.81 | 26.81 | 26.81 | - |
13 Mar 2024 | 27.38 | 27.38 | 27.17 | 27.17 | 27.17 | - |
12 Mar 2024 | 27.47 | 27.47 | 27.35 | 27.35 | 27.35 | - |
11 Mar 2024 | 27.22 | 27.57 | 27.22 | 27.57 | 27.57 | - |
08 Mar 2024 | 26.73 | 26.88 | 26.73 | 26.88 | 26.88 | - |
07 Mar 2024 | 25.61 | 26.62 | 25.61 | 26.62 | 26.62 | - |
06 Mar 2024 | 26.17 | 26.17 | 25.75 | 25.75 | 25.75 | 100 |
05 Mar 2024 | 26.17 | 26.24 | 26.17 | 26.24 | 26.24 | - |
04 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
01 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
29 Feb 2024 | 26.05 | 26.05 | 25.82 | 25.82 | 25.82 | - |
28 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
27 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
26 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
23 Feb 2024 | 26.57 | 26.57 | 26.44 | 26.44 | 26.44 | - |
22 Feb 2024 | 26.61 | 26.61 | 26.52 | 26.52 | 26.52 | - |
21 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
20 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
19 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
16 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
15 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
14 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
13 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
09 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
08 Feb 2024 | 27.02 | 27.02 | 26.71 | 26.71 | 26.71 | - |
07 Feb 2024 | 27.38 | 27.41 | 27.38 | 27.41 | 27.41 | 3 |
06 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 Feb 2024 | 28.01 | 28.01 | 27.80 | 27.80 | 27.80 | 50 |
02 Feb 2024 | 28.96 | 28.96 | 27.95 | 27.95 | 27.95 | - |
01 Feb 2024 | 28.30 | 28.52 | 28.30 | 28.52 | 28.52 | - |
31 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
30 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 8 |
29 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
26 Jan 2024 | 27.29 | 27.69 | 27.29 | 27.69 | 27.69 | - |
25 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
24 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
23 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
22 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
19 Jan 2024 | 27.19 | 27.19 | 26.92 | 26.92 | 26.92 | - |
18 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
17 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 150 |
16 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 Jan 2024 | 27.70 | 28.50 | 27.70 | 28.50 | 28.50 | - |
12 Jan 2024 | 27.37 | 27.77 | 27.37 | 27.77 | 27.77 | - |
11 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
10 Jan 2024 | 27.86 | 27.95 | 27.86 | 27.95 | 27.95 | 80 |
09 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
08 Jan 2024 | 27.01 | 27.01 | 26.50 | 26.50 | 26.50 | 1,076 |
05 Jan 2024 | 27.35 | 27.35 | 26.91 | 27.09 | 27.09 | 370 |
04 Jan 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | - |
03 Jan 2024 | 28.09 | 28.09 | 27.03 | 27.03 | 27.03 | 420 |
02 Jan 2024 | 28.99 | 28.99 | 28.04 | 28.04 | 28.04 | 57 |
29 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 453 |
28 Dec 2023 | 27.50 | 28.78 | 27.50 | 28.78 | 28.78 | 50 |
27 Dec 2023 | 28.43 | 28.43 | 27.50 | 27.50 | 27.50 | - |
22 Dec 2023 | 28.08 | 28.41 | 28.08 | 28.41 | 28.41 | 180 |
21 Dec 2023 | 27.83 | 28.13 | 27.83 | 28.13 | 28.13 | - |
20 Dec 2023 | 28.42 | 28.42 | 28.33 | 28.33 | 28.33 | - |
19 Dec 2023 | 28.09 | 28.09 | 28.05 | 28.05 | 28.05 | - |
18 Dec 2023 | 27.96 | 27.96 | 27.66 | 27.66 | 27.66 | 127 |
15 Dec 2023 | 28.42 | 28.70 | 28.27 | 28.27 | 28.27 | 200 |
14 Dec 2023 | 28.94 | 28.94 | 28.52 | 28.56 | 28.56 | 71 |
13 Dec 2023 | 26.48 | 26.48 | 26.41 | 26.41 | 26.41 | - |
12 Dec 2023 | 26.70 | 26.70 | 26.32 | 26.32 | 26.32 | - |
11 Dec 2023 | 26.45 | 26.63 | 26.45 | 26.63 | 26.63 | - |
08 Dec 2023 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |