Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
06 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
03 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
02 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
01 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
30 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
29 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
26 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
25 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
24 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
23 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
22 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
19 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
18 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
17 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
16 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
15 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
12 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
11 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
10 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
09 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
08 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
05 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
04 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
03 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
02 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
28 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
26 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
25 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
22 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
21 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
20 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
19 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
18 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
15 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
14 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
13 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
12 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
11 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
08 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
07 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
06 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
05 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
04 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
01 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
29 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
28 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
26 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
23 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
22 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
21 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
20 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
16 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
15 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
14 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
13 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
12 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
09 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
08 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
07 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
06 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
05 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
02 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
01 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
31 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
30 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
29 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
26 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
24 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
23 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
22 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
19 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
18 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
17 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
16 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
12 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
11 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
10 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
09 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
05 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
04 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
03 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
02 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
29 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
28 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
26 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
22 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 Dec 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
20 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
19 Dec 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
15 Dec 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
14 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
13 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |