Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
30 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
29 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
26 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
25 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
24 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
23 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
22 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
19 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
18 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
17 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
16 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
15 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
12 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
11 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
10 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
08 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
05 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
04 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
03 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
02 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
01 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
28 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
27 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
26 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
25 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
22 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
20 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
19 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
18 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
15 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
14 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
13 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
12 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
11 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
08 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
07 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
06 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
05 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
04 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
01 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
29 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
28 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
27 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
26 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
23 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
21 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
20 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
16 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
15 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
14 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
13 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
12 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
09 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
06 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
02 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
01 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
31 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
30 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
29 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
26 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
25 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
24 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
23 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
22 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
19 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
18 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
17 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
16 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
12 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
11 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
10 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
09 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
05 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
04 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
03 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
02 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
29 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
28 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
27 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
26 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
22 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
21 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
20 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
19 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
18 Dec 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
15 Dec 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
14 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
13 Dec 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
12 Dec 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
11 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
08 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |