Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
23 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
22 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
19 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
18 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
17 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
16 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
15 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
12 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
11 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
10 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
09 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
08 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
05 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
04 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
03 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
02 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
01 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
28 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
27 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
26 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
25 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
22 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
20 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
19 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
18 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
15 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
14 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
13 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
12 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
11 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
08 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
07 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
06 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
05 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
04 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
01 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
28 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
27 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
26 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
23 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
22 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
21 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
20 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
16 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
15 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
14 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
13 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
12 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
07 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
06 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
05 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
02 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
01 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
31 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
30 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
29 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
26 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
25 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
24 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
23 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
22 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
19 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
18 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
17 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
16 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
12 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
11 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
10 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
09 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
08 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
05 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
04 Jan 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
03 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
02 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
29 Dec 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
28 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
27 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
26 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
22 Dec 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
21 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
20 Dec 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
19 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
15 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
14 Dec 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
13 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
12 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
11 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
07 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
06 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
05 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
04 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |