Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
01 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
30 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
29 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
26 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
25 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
24 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
19 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
18 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
17 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
16 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
12 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
11 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
10 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
09 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
08 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
05 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
04 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
03 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
02 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
01 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
28 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
27 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
26 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
25 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
22 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
21 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
20 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
18 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
15 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
14 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
13 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
12 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
11 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
07 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
06 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
05 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
04 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
01 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
29 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
28 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
27 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
26 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
23 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
22 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
21 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
20 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
16 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
15 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
14 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
13 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
09 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
08 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
07 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
06 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
05 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
02 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
01 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
31 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
30 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
29 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
26 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
25 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
24 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
22 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
19 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
18 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
17 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
16 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
11 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
10 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
09 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
08 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
05 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
04 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
03 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
02 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
28 Dec 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
27 Dec 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
26 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
22 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
21 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
20 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
19 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
18 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
14 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
13 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
11 Dec 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |