Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
01 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
30 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
29 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
26 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
25 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
24 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
23 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
22 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
19 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
18 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
17 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
16 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
12 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
11 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
10 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
09 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
08 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
05 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
04 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
03 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
02 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
01 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
28 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
27 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
26 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
25 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
21 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
20 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
19 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
18 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
14 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
13 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
12 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
11 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
08 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
07 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
06 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
04 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
01 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
29 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
28 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
27 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
23 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
22 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
21 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
20 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
16 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
15 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
14 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
13 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
12 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
09 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
08 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
07 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
06 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
05 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
02 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
01 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
31 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
30 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
29 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
26 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
25 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
24 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
23 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
22 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
19 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
18 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
17 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
16 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
11 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
10 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
09 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
08 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
05 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
04 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
03 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
02 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
29 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
27 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
26 Dec 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
22 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
21 Dec 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
20 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
19 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
18 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
15 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
14 Dec 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
13 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
12 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
11 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |