Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 9 |
30 Apr 2024 | 29.26 | 29.38 | 29.26 | 29.38 | 29.38 | - |
29 Apr 2024 | 28.56 | 28.86 | 28.56 | 28.86 | 28.86 | - |
26 Apr 2024 | 27.48 | 28.10 | 27.48 | 28.10 | 28.10 | - |
25 Apr 2024 | 28.58 | 28.58 | 28.36 | 28.36 | 28.36 | - |
24 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
23 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
22 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
19 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
18 Apr 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | - |
17 Apr 2024 | 27.50 | 27.64 | 27.50 | 27.64 | 27.64 | - |
16 Apr 2024 | 28.22 | 28.22 | 27.48 | 27.48 | 27.48 | - |
15 Apr 2024 | 28.06 | 28.14 | 28.06 | 28.14 | 28.14 | - |
12 Apr 2024 | 28.60 | 28.76 | 28.60 | 28.74 | 28.74 | - |
11 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
10 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
09 Apr 2024 | 28.66 | 28.86 | 28.62 | 28.86 | 28.86 | 9 |
08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
05 Apr 2024 | 27.46 | 27.46 | 27.30 | 27.30 | 27.30 | - |
04 Apr 2024 | 27.92 | 27.92 | 27.74 | 27.74 | 27.74 | - |
03 Apr 2024 | 27.98 | 28.06 | 27.80 | 27.94 | 27.94 | - |
02 Apr 2024 | 28.52 | 28.52 | 28.22 | 28.22 | 28.22 | - |
28 Mar 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | - |
27 Mar 2024 | 28.74 | 29.32 | 28.74 | 29.32 | 29.32 | - |
26 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
25 Mar 2024 | 29.56 | 29.56 | 29.08 | 29.08 | 29.08 | - |
22 Mar 2024 | 29.64 | 29.64 | 29.52 | 29.52 | 29.52 | - |
21 Mar 2024 | 29.58 | 29.58 | 29.50 | 29.50 | 29.50 | - |
20 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
19 Mar 2024 | 29.04 | 29.04 | 28.62 | 28.82 | 28.82 | - |
18 Mar 2024 | 29.68 | 29.68 | 29.42 | 29.42 | 29.42 | - |
15 Mar 2024 | 29.46 | 29.98 | 29.46 | 29.98 | 29.98 | - |
14 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
13 Mar 2024 | 30.02 | 30.02 | 29.96 | 30.00 | 30.00 | - |
12 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
11 Mar 2024 | 29.94 | 30.00 | 29.84 | 30.00 | 30.00 | 8 |
08 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
07 Mar 2024 | 29.88 | 29.88 | 29.74 | 29.74 | 29.74 | - |
06 Mar 2024 | 28.92 | 29.34 | 28.92 | 29.34 | 29.34 | - |
05 Mar 2024 | 28.96 | 29.12 | 28.96 | 29.12 | 29.12 | - |
04 Mar 2024 | 29.40 | 29.40 | 29.08 | 29.08 | 29.08 | - |
01 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
29 Feb 2024 | 28.66 | 28.68 | 28.64 | 28.68 | 28.68 | - |
28 Feb 2024 | 28.28 | 28.48 | 27.90 | 28.48 | 28.48 | - |
27 Feb 2024 | 27.54 | 28.10 | 27.54 | 28.10 | 28.10 | - |
26 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
23 Feb 2024 | 26.50 | 26.74 | 26.50 | 26.74 | 26.74 | - |
22 Feb 2024 | 25.92 | 26.70 | 25.92 | 26.70 | 26.70 | - |
21 Feb 2024 | 26.32 | 26.32 | 25.56 | 25.56 | 25.56 | - |
20 Feb 2024 | 26.90 | 26.90 | 26.64 | 26.64 | 26.64 | - |
19 Feb 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 27.28 | - |
16 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
15 Feb 2024 | 25.98 | 25.98 | 25.86 | 25.86 | 25.86 | - |
14 Feb 2024 | 25.86 | 25.86 | 25.74 | 25.74 | 25.74 | - |
13 Feb 2024 | 26.50 | 26.50 | 26.28 | 26.28 | 26.28 | - |
12 Feb 2024 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | - |
09 Feb 2024 | 26.56 | 26.58 | 26.56 | 26.56 | 26.56 | - |
08 Feb 2024 | 26.26 | 27.02 | 26.26 | 26.44 | 26.44 | - |
07 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
06 Feb 2024 | 25.52 | 25.62 | 25.48 | 25.56 | 25.56 | - |
05 Feb 2024 | 25.94 | 25.94 | 25.82 | 25.82 | 25.82 | - |
02 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
01 Feb 2024 | 26.22 | 26.22 | 26.08 | 26.08 | 26.08 | - |
31 Jan 2024 | 26.24 | 26.62 | 26.24 | 26.62 | 26.62 | - |
30 Jan 2024 | 26.54 | 26.54 | 26.00 | 26.00 | 26.00 | - |
29 Jan 2024 | 26.22 | 26.28 | 26.22 | 26.28 | 26.28 | - |
26 Jan 2024 | 26.68 | 26.68 | 26.44 | 26.62 | 26.62 | - |
25 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
24 Jan 2024 | 25.94 | 26.36 | 25.94 | 26.36 | 26.36 | 4 |
23 Jan 2024 | 24.96 | 25.40 | 24.96 | 25.40 | 25.40 | - |
22 Jan 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | - |
19 Jan 2024 | 24.90 | 24.94 | 24.72 | 24.72 | 24.72 | - |
18 Jan 2024 | 24.42 | 24.72 | 24.42 | 24.72 | 24.72 | - |
17 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
16 Jan 2024 | 24.58 | 24.74 | 24.58 | 24.74 | 24.74 | - |
15 Jan 2024 | 25.46 | 25.46 | 24.96 | 24.96 | 24.96 | - |
12 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
11 Jan 2024 | 24.60 | 25.18 | 24.60 | 25.18 | 25.18 | - |
10 Jan 2024 | 24.82 | 24.82 | 24.58 | 24.58 | 24.58 | - |
09 Jan 2024 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | - |
08 Jan 2024 | 24.46 | 24.82 | 24.46 | 24.82 | 24.82 | - |
05 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
04 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
03 Jan 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | - |
02 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
29 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
28 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
27 Dec 2023 | 25.64 | 25.92 | 25.64 | 25.92 | 25.92 | - |
22 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
21 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
20 Dec 2023 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | - |
19 Dec 2023 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | - |
18 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
15 Dec 2023 | 25.14 | 25.14 | 24.82 | 24.82 | 24.82 | - |
14 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
13 Dec 2023 | 23.96 | 24.10 | 23.96 | 24.10 | 24.10 | - |
12 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
11 Dec 2023 | 24.32 | 24.36 | 24.32 | 24.36 | 24.36 | - |
08 Dec 2023 | 24.12 | 24.68 | 24.12 | 24.24 | 24.24 | - |
07 Dec 2023 | 23.62 | 23.86 | 23.62 | 23.86 | 23.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |