Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
01 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
30 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
29 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
26 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
23 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
22 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
19 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
18 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
17 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
16 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
15 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
12 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
11 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
10 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
09 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
08 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
05 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
04 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
03 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
01 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
28 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
27 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
26 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
25 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
21 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
20 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
19 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
18 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
13 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
12 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
11 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
08 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
07 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
06 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
05 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
04 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
01 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
29 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
28 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
27 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
26 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
23 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
22 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
21 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
20 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
16 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
15 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
14 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
13 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
12 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
09 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
08 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
07 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
06 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
05 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
02 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
01 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
31 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
30 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
29 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
26 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
25 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
24 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
23 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
22 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
18 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
17 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
16 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
12 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
11 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
10 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
09 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
08 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
05 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
04 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
03 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
02 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
29 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
28 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
27 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
26 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
22 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
21 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
20 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
19 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
18 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
15 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
14 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
13 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
11 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |