Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
02 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
30 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
29 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
26 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
25 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
24 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
23 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
22 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
19 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
18 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
17 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
16 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
12 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
11 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
10 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
03 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
02 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
26 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
25 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
22 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
21 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
20 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
19 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
18 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
15 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
14 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
13 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
12 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
11 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
08 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
07 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
06 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
01 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
29 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
27 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
26 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
23 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
22 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
21 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
20 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
19 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
14 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
13 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
12 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
09 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
08 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
07 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
06 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
05 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
02 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
01 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
31 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
30 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
29 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
26 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
25 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
23 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
19 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
18 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
17 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
16 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
15 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
12 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
11 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
10 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
09 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
08 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
05 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
04 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
03 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
02 Jan 2024 | 22.64 | 22.90 | 22.64 | 22.90 | 22.90 | 50 |
29 Dec 2023 | 22.82 | 22.82 | 22.79 | 22.79 | 22.79 | - |
28 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
27 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
22 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
21 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
20 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
19 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
18 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
15 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
14 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
13 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
12 Dec 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
11 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
08 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |