Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
01 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
30 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
29 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
26 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
25 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
24 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
23 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
22 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
19 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
17 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
15 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
12 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
11 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
10 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
09 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
08 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
05 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
04 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
03 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
02 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
28 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
27 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
26 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
25 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
22 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
21 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
20 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
19 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
18 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
15 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
14 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
13 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
12 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
11 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
08 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
07 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
06 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
05 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
04 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
01 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
29 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
28 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
27 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
26 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
23 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
22 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
21 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
20 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
16 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
15 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
14 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
13 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
12 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
09 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
08 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
07 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
06 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
05 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
01 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
31 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
30 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
26 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
25 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
24 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
22 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
19 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
18 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
17 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
16 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
12 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
11 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
10 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
09 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
08 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
05 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
04 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
03 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
02 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
29 Dec 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
28 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
27 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
26 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
22 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
21 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
20 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
19 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
18 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
15 Dec 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
14 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
13 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
12 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
11 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
11 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |