Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
03 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
01 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
30 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
29 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
26 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
25 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
24 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
23 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
22 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
19 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
18 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
17 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
16 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
15 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
12 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
11 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
10 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
09 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
08 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
05 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
04 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
03 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
01 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
28 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
27 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
26 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
25 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
22 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
21 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
20 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
19 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
18 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
15 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
14 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
13 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
12 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
11 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
08 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
07 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
06 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
05 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
01 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
29 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
28 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
27 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
26 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
23 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
22 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
21 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
20 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
16 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
15 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
14 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
13 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
12 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
09 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
08 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
07 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
06 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
05 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
02 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
01 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
31 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
30 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
29 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
26 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
25 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
24 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
23 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
22 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
19 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
18 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
17 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
16 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
12 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
11 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
10 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
09 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
08 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
04 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
03 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
02 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
29 Dec 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
28 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
27 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
26 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
22 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
21 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
20 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
19 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
18 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
15 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
14 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
13 Dec 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
12 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |