Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
29 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
26 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
25 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
24 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
23 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
22 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
19 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
18 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
17 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
16 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
15 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
12 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
11 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
10 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
09 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
08 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
05 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
04 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
03 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
02 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
01 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
28 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
27 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
26 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
25 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
22 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
21 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
20 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
19 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
18 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
15 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
14 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
13 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
12 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
11 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
08 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
07 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
06 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
05 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
04 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
01 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
29 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
26 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
23 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
21 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
20 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
16 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
15 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
14 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
13 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
12 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
09 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
08 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
07 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
06 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
05 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
02 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
01 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
31 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
30 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
29 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
26 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
25 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
24 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
23 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
22 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
19 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
18 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
17 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
16 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
12 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
11 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
10 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
09 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
08 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
05 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
04 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
03 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
02 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
29 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
28 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
27 Dec 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
26 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
22 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
21 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
20 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
19 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
18 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
15 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
14 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
13 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
12 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
11 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
08 Dec 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
07 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |