Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
07 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
06 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
03 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
02 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
01 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
30 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
29 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
26 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
25 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
24 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
23 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
22 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
19 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
18 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
17 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
15 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
11 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
10 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
09 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
08 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
05 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
04 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
03 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
02 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
01 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
28 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
27 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
26 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
25 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
22 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
20 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
19 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
18 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
15 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
14 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
13 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
12 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
08 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
07 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
06 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
05 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
04 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
01 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
29 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
28 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
27 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
23 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
22 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
21 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
20 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
16 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
15 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
14 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
12 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
09 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
08 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
07 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
06 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
05 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
02 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
01 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
31 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
30 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
29 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
26 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
24 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
23 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
22 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
19 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
18 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
17 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
16 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
12 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
11 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
10 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
09 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
08 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
05 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
04 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
03 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
02 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
29 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
28 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
27 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
26 Dec 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
22 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
21 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
20 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
19 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
18 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
15 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
14 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |