Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | 12 |
02 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
30 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
29 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
24 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
23 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
19 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
18 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
15 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
11 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
09 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
04 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
03 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
02 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
27 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
25 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
22 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
21 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
19 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
15 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
14 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
13 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
08 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
07 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
06 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
01 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
27 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
21 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
20 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
19 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
16 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
13 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
12 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
09 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
08 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
07 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
06 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
05 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
02 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
01 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
31 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
30 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
29 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
26 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
25 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
24 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
23 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
22 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
19 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
18 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
17 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
16 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
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 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
10 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
09 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
08 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
05 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
04 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
03 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
02 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
29 Dec 2023 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | - |
28 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
27 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
22 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
21 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
20 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
19 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
18 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
15 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
14 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
13 Dec 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
12 Dec 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
11 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
08 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |