Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
30 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
29 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
26 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
25 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
24 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
23 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
22 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
19 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
18 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
17 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
16 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
15 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
12 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
11 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
10 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
09 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
08 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
05 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
04 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
03 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
02 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
28 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
27 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
26 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
25 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
21 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
20 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
18 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
14 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
13 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
12 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
11 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
08 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
07 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
06 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
05 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
04 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
01 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
29 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
28 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
27 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
26 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
23 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
22 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
21 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
20 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
15 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
14 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
13 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
12 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
09 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
08 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
07 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
06 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
05 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
02 Feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
01 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
31 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
30 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
29 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
26 Jan 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
25 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
24 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
23 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
22 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
19 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
18 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
17 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
16 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
11 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
10 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
09 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
08 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
05 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
04 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
03 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
29 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
28 Dec 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
27 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
21 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
20 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
19 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
18 Dec 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
15 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
14 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
13 Dec 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
12 Dec 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
11 Dec 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
08 Dec 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |