Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 29.74 | 29.94 | 29.74 | 29.92 | 29.92 | 55 |
03 May 2024 | 29.36 | 29.72 | 29.10 | 29.70 | 29.70 | - |
02 May 2024 | 28.76 | 29.66 | 28.76 | 29.34 | 29.34 | - |
30 Apr 2024 | 28.58 | 29.20 | 28.58 | 28.80 | 28.80 | - |
29 Apr 2024 | 27.68 | 28.64 | 27.68 | 28.56 | 28.56 | - |
26 Apr 2024 | 27.98 | 27.98 | 27.46 | 27.58 | 27.58 | - |
25 Apr 2024 | 27.40 | 27.98 | 27.36 | 27.76 | 27.76 | - |
24 Apr 2024 | 28.10 | 28.22 | 27.38 | 27.46 | 27.46 | - |
23 Apr 2024 | 27.86 | 28.12 | 27.86 | 28.04 | 28.04 | - |
22 Apr 2024 | 26.84 | 27.92 | 26.84 | 27.84 | 27.84 | - |
19 Apr 2024 | 26.16 | 27.74 | 26.16 | 26.62 | 26.62 | - |
18 Apr 2024 | 24.60 | 25.58 | 24.60 | 25.34 | 25.34 | - |
17 Apr 2024 | 24.38 | 24.76 | 24.38 | 24.50 | 24.50 | - |
16 Apr 2024 | 24.74 | 24.94 | 24.52 | 24.58 | 24.58 | - |
15 Apr 2024 | 25.50 | 25.60 | 24.92 | 24.92 | 24.92 | - |
12 Apr 2024 | 25.38 | 25.82 | 25.26 | 25.30 | 25.30 | - |
11 Apr 2024 | 25.50 | 25.60 | 25.12 | 25.30 | 25.30 | - |
10 Apr 2024 | 26.38 | 26.40 | 25.46 | 25.46 | 25.46 | - |
09 Apr 2024 | 26.78 | 26.96 | 26.24 | 26.30 | 26.30 | - |
08 Apr 2024 | 26.98 | 27.06 | 26.72 | 26.82 | 26.82 | 55 |
05 Apr 2024 | 26.88 | 27.04 | 26.68 | 27.00 | 27.00 | - |
04 Apr 2024 | 27.20 | 27.46 | 26.94 | 26.94 | 26.94 | - |
03 Apr 2024 | 27.34 | 27.48 | 27.20 | 27.20 | 27.20 | - |
02 Apr 2024 | 27.60 | 28.22 | 27.22 | 27.42 | 27.42 | 15 |
28 Mar 2024 | 26.88 | 27.50 | 26.88 | 27.42 | 27.42 | - |
27 Mar 2024 | 27.04 | 27.30 | 26.88 | 26.96 | 26.96 | - |
26 Mar 2024 | 26.54 | 27.04 | 26.54 | 27.00 | 27.00 | - |
25 Mar 2024 | 26.82 | 27.48 | 26.46 | 26.50 | 26.50 | - |
22 Mar 2024 | 25.90 | 26.88 | 25.90 | 26.86 | 26.86 | - |
21 Mar 2024 | 26.94 | 26.94 | 25.96 | 26.04 | 26.04 | - |
20 Mar 2024 | 26.34 | 26.90 | 26.34 | 26.82 | 26.82 | - |
19 Mar 2024 | 26.80 | 26.88 | 26.30 | 26.36 | 26.36 | - |
18 Mar 2024 | 26.94 | 27.00 | 26.80 | 26.82 | 26.82 | 15 |
15 Mar 2024 | 27.58 | 27.58 | 26.88 | 26.94 | 26.94 | - |
14 Mar 2024 | 27.68 | 27.80 | 27.50 | 27.58 | 27.58 | - |
13 Mar 2024 | 28.24 | 28.26 | 27.68 | 27.68 | 27.68 | - |
12 Mar 2024 | 27.60 | 28.26 | 27.48 | 28.26 | 28.26 | - |
11 Mar 2024 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | - |
08 Mar 2024 | 27.80 | 28.00 | 26.98 | 26.98 | 26.98 | - |
07 Mar 2024 | 28.08 | 28.42 | 27.68 | 27.84 | 27.84 | - |
06 Mar 2024 | 27.50 | 28.20 | 27.40 | 28.12 | 28.12 | - |
05 Mar 2024 | 26.88 | 27.56 | 26.84 | 27.40 | 27.40 | - |
04 Mar 2024 | 26.80 | 27.08 | 26.68 | 26.96 | 26.96 | - |
01 Mar 2024 | 26.50 | 26.84 | 26.50 | 26.82 | 26.82 | - |
29 Feb 2024 | 26.52 | 26.52 | 26.22 | 26.42 | 26.42 | - |
28 Feb 2024 | 26.54 | 26.58 | 26.22 | 26.58 | 26.58 | - |
27 Feb 2024 | 25.88 | 26.60 | 25.88 | 26.54 | 26.54 | 12 |
26 Feb 2024 | 25.94 | 26.42 | 25.94 | 26.04 | 26.04 | - |
23 Feb 2024 | 26.84 | 26.84 | 25.96 | 25.98 | 25.98 | - |
22 Feb 2024 | 26.38 | 27.00 | 25.80 | 26.88 | 26.88 | - |
21 Feb 2024 | 26.64 | 27.18 | 26.16 | 26.26 | 26.26 | - |
20 Feb 2024 | 26.36 | 26.66 | 26.36 | 26.62 | 26.62 | - |
19 Feb 2024 | 26.74 | 26.78 | 26.32 | 26.38 | 26.38 | - |
16 Feb 2024 | 27.34 | 27.34 | 26.72 | 26.72 | 26.72 | - |
15 Feb 2024 | 27.28 | 27.48 | 27.00 | 27.28 | 27.28 | - |
14 Feb 2024 | 27.06 | 27.24 | 26.98 | 27.24 | 27.24 | - |
13 Feb 2024 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | 36 |
12 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |