Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
30 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
29 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
26 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
24 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
23 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
22 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
18 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
17 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
16 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
15 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
12 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
11 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
10 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
09 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
08 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
04 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
03 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
02 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
01 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
28 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
27 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
26 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
25 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
22 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
21 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
20 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
19 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
15 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
14 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
13 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
12 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
11 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
08 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
07 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
06 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
05 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
04 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
01 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
29 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
26 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
23 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
22 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
21 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
20 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
16 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
15 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
14 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
13 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
12 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
09 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
08 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
07 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
06 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
05 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
02 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
01 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
31 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
30 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
29 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
26 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
25 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
24 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
23 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
22 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
19 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
18 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
16 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
12 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
11 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
10 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
09 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
08 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
05 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
04 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
03 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
02 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
29 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
28 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
27 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
26 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
21 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
20 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
19 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
18 Dec 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
15 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
14 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
13 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
12 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
11 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
08 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
07 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |