Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
01 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
30 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
29 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
24 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
23 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
22 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
19 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
18 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
17 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
16 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
15 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
12 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
11 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
10 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
09 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
08 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
05 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
04 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
03 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
02 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
01 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
27 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
26 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
25 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
22 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
21 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
19 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
18 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
15 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
14 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
13 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
12 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
11 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
08 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
06 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
05 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
04 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
01 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
29 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
28 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
27 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
26 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
23 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
22 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
21 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
20 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
16 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
15 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
14 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
13 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
12 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
08 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
07 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
02 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
01 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
31 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
30 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
29 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
26 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
25 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
24 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
23 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
22 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
19 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
18 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
17 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
16 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
12 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
11 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
10 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
09 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
08 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
04 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
03 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
29 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
28 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
27 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
26 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
22 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
21 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
20 Dec 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
19 Dec 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
18 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
15 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
14 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
13 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
11 Dec 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |