Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
29 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.97 | 29.97 | 12 |
26 Apr 2024 | 29.86 | 29.86 | 29.85 | 30.05 | 30.05 | 1 |
25 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.34 | 29.34 | 1 |
24 Apr 2024 | 30.09 | 30.10 | 30.09 | 29.86 | 29.86 | 149 |
23 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 Apr 2024 | 29.08 | 29.24 | 29.08 | 29.12 | 29.12 | 2 |
19 Apr 2024 | 29.05 | 29.05 | 29.05 | 28.95 | 28.95 | 14 |
18 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.32 | 29.32 | 22 |
17 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
16 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
15 Apr 2024 | 30.32 | 30.32 | 30.32 | 29.84 | 29.84 | 14 |
12 Apr 2024 | 30.25 | 30.27 | 30.25 | 30.18 | 30.18 | 27 |
11 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
10 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.05 | 30.05 | - |
09 Apr 2024 | 30.10 | 30.17 | 30.10 | 29.77 | 29.77 | 149 |
08 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.09 | 30.09 | 181 |
05 Apr 2024 | 30.01 | 30.03 | 30.01 | 29.99 | 29.99 | 402 |
04 Apr 2024 | 30.08 | 30.33 | 30.08 | 30.30 | 30.30 | 17 |
03 Apr 2024 | 30.26 | 30.27 | 30.26 | 30.25 | 30.25 | 18 |
02 Apr 2024 | 30.19 | 30.82 | 30.13 | 30.20 | 30.20 | 362 |
28 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.49 | 30.49 | 1 |
27 Mar 2024 | 30.75 | 30.75 | 30.53 | 30.24 | 30.24 | 14 |
26 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.43 | 30.43 | - |
25 Mar 2024 | 30.21 | 30.27 | 29.97 | 30.20 | 30.20 | 9 |
22 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
21 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
20 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
19 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
18 Mar 2024 | 29.54 | 29.55 | 29.54 | 29.58 | 29.58 | 202 |
15 Mar 2024 | 29.64 | 29.68 | 29.64 | 29.41 | 29.41 | 30 |
14 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.55 | 29.55 | - |
13 Mar 2024 | 29.77 | 29.92 | 29.77 | 29.86 | 29.86 | 1 |
12 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
11 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
08 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
07 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
06 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
05 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
04 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.27 | 29.27 | 1 |
01 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.26 | 29.26 | 150 |
29 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
28 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
26 Feb 2024 | 28.66 | 29.10 | 28.66 | 28.99 | 28.99 | 755 |
23 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
22 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
21 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.19 | 28.19 | 150 |
20 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.25 | 28.25 | - |
19 Feb 2024 | 28.69 | 28.69 | 28.68 | 28.70 | 28.70 | 1 |
16 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
15 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.77 | 28.77 | - |
14 Feb 2024 | 28.39 | 28.41 | 28.39 | 28.53 | 28.53 | 300 |
13 Feb 2024 | 28.57 | 28.73 | 28.57 | 28.24 | 28.24 | 1 |
12 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
09 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
08 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
07 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
06 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
05 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
02 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
01 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
31 Jan 2024 | 27.61 | 27.61 | 27.30 | 27.20 | 27.20 | - |
30 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
29 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
26 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
25 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.48 | 27.48 | 1 |
24 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
23 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
22 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
19 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
18 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
17 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
16 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
15 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
12 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
11 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.27 | 26.27 | 2 |
10 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
09 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
08 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
05 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
04 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.24 | 26.24 | 200 |
03 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 Jan 2024 | 27.02 | 27.02 | 27.02 | 26.67 | 26.67 | 13 |
29 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.05 | 27.05 | 12 |
28 Dec 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
27 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
22 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
21 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
20 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
19 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
18 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
15 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.72 | 26.72 | 1 |
14 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
13 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
12 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
11 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
08 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
07 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |