Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
17 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
16 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
15 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
12 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
10 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
09 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
05 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
02 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
01 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
28 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
27 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
26 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
25 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
22 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
21 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
20 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
19 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
18 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
15 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
14 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
13 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
12 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
11 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
08 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
07 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
06 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
05 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
04 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
01 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
29 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
28 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
27 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
26 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
23 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
22 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
21 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
20 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
16 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
15 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
14 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
13 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
12 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
09 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
08 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
07 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
06 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
05 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
02 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
01 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
31 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
30 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
29 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
26 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
25 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
24 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
23 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
22 Jan 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
19 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
18 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
17 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
16 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
12 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
11 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
10 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
08 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
05 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
04 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
03 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
02 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
29 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
28 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
27 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
26 Dec 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
22 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
21 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
20 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
19 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
18 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
15 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
14 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
13 Dec 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
12 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
11 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
08 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
07 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
06 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
05 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
04 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
01 Dec 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
30 Nov 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
29 Nov 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
28 Nov 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
27 Nov 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |