Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
02 May 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
30 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
29 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
26 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
25 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
24 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
23 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
22 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
19 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
18 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
17 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
16 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
15 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
12 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
11 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
09 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
08 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
05 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
04 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
02 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
27 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
26 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
25 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
22 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
21 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
20 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
19 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
18 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
15 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
14 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
11 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
08 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
07 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
06 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
05 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
04 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
01 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
28 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
27 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
26 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
23 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
22 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
21 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
20 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
15 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
14 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
13 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
09 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
08 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
07 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
06 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
05 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
02 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
01 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
31 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
30 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
29 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
26 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
25 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
24 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
23 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
22 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
19 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
18 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
17 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
16 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
11 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
10 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
09 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
08 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
05 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
04 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
03 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
29 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
27 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
21 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
20 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
19 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
18 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
15 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
14 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
13 Dec 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
12 Dec 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
11 Dec 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 Dec 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |