Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
30 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
29 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
24 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
23 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
19 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
18 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
17 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
16 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
15 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
12 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
11 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
10 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
09 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
08 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
03 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
28 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
27 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
26 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
22 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
21 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
20 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
19 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
13 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
12 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
11 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
07 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
06 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
05 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
04 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
01 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
28 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
27 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
23 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
22 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
21 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
20 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
16 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
14 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
13 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
12 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
09 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
07 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
06 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
05 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
01 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
31 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
29 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
26 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
25 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
23 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
22 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
19 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
18 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
17 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
16 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
12 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
10 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
05 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
04 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
03 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
02 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
29 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
28 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
27 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
26 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
22 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
21 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
20 Dec 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
19 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
18 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
15 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
14 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
13 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
12 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
11 Dec 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
08 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
07 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |