Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
03 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
01 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
30 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
26 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
25 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
24 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
23 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
22 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
19 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
17 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
16 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
15 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
12 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
11 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
10 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
09 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
08 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
03 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
02 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
01 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
28 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
27 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
26 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
25 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
22 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
21 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
20 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
19 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
18 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
14 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
13 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
12 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
11 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
07 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
06 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
05 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
04 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
01 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
29 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
28 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
27 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
26 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
23 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
22 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
21 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
20 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
16 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
15 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
14 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
13 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
12 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
09 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
08 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
07 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
06 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
05 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
02 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
01 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
31 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
30 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
29 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
26 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
25 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
24 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
23 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
22 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
19 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
18 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
17 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
16 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
12 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
11 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
10 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
09 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
08 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
05 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
04 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
03 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
02 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
29 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
28 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
27 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
26 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
21 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
20 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
19 Dec 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
18 Dec 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
12 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |