Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
30 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
29 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
26 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
25 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
24 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
23 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
22 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
19 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
18 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
17 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
16 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
11 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
10 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
09 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
08 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
05 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
04 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
03 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
02 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
28 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
27 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
26 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
25 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
22 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
21 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
20 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
19 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
14 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
13 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
12 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
11 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
08 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
07 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
06 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
05 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
04 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
01 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
28 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
27 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
26 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
23 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
22 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
21 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
20 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
15 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
14 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
13 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
12 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
09 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
08 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
07 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
01 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
31 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
30 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
29 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
26 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
23 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
22 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
19 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
18 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
17 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
16 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
11 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
10 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
09 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
08 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
28 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
21 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
20 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
19 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
18 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
15 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
14 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
13 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
12 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
11 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |