Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
01 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
29 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
26 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
25 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
24 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
23 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
22 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
19 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
18 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
17 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
16 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
15 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
12 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
11 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
10 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
09 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
08 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
05 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
04 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
03 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
02 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
01 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
28 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
27 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
25 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
22 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
21 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
20 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
19 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
18 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
15 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
14 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
13 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
12 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
11 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
08 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
07 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
06 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
05 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
04 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
29 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
28 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
27 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
26 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
23 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
22 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
21 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
20 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
16 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
15 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
14 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
13 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
12 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
09 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
08 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
07 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
06 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
05 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
02 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
01 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
31 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
30 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
29 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
26 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
25 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
24 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
23 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
22 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
19 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
17 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
16 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
11 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
10 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
09 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
08 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
05 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
04 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
03 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
02 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
29 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
27 Dec 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
26 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
22 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
21 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
20 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
19 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
18 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
15 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
14 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
13 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
12 Dec 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
11 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |