Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
30 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
29 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
26 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
25 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
23 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
22 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
19 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
18 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
17 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
16 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
15 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
12 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
11 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
10 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
09 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
03 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
01 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
28 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
27 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
26 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
25 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
22 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
21 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
19 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
18 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
15 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
14 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
13 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
12 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
11 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
07 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
06 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
05 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
04 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
01 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
29 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
28 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
27 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
26 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
23 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
21 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
20 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
15 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
14 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
13 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
12 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
09 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
08 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
07 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
06 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
02 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
01 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
31 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
30 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
29 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
25 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
24 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
23 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
22 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
19 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
18 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
17 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
16 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
12 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
11 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
10 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
09 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
08 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
05 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
04 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
03 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
02 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
29 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
28 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
27 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
22 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
21 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
20 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
19 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
18 Dec 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
14 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
13 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
12 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
11 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
08 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |