Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
02 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
01 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
30 Apr 2024 | 29.40 | 29.40 | 29.37 | 29.24 | 29.24 | 270 |
29 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
26 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
25 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
24 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
23 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
19 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
18 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
17 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.95 | 28.95 | 180 |
15 Apr 2024 | 29.62 | 29.62 | 29.44 | 29.45 | 29.45 | 2,641 |
12 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
11 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
10 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
09 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
05 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
04 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
03 Apr 2024 | 29.82 | 29.82 | 29.82 | 30.03 | 30.03 | 180 |
02 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
28 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
27 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
26 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
25 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
22 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
21 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
20 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
19 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
18 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
15 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
13 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
12 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.53 | 29.53 | 3,575 |
11 Mar 2024 | 29.21 | 29.21 | 29.20 | 29.27 | 29.27 | 4,022 |
08 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
07 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
06 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
05 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
04 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
29 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
28 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
27 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
26 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
23 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
22 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
21 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
20 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
19 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
16 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
15 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
14 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
13 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
12 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
09 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
08 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
07 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
06 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
05 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
02 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
01 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
31 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
30 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
29 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
26 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
25 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
24 Jan 2024 | 28.03 | 28.04 | 28.02 | 28.06 | 28.06 | 8,772 |
23 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
22 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
19 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 Jan 2024 | 27.41 | 27.41 | 27.38 | 27.41 | 27.41 | 473 |
17 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
16 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
15 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
12 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
11 Jan 2024 | 27.81 | 27.83 | 27.81 | 27.47 | 27.47 | 5,389 |
10 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
09 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
08 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
05 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
04 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
03 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
02 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
29 Dec 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
28 Dec 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
27 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
21 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
20 Dec 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
19 Dec 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
18 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
15 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
14 Dec 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
13 Dec 2023 | 26.80 | 26.80 | 26.76 | 26.76 | 26.76 | 2,522 |
12 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
11 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |