Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
01 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
30 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
29 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
26 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
24 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
23 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
22 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
19 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
18 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
17 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
16 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
15 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
12 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
11 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
10 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
09 Apr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
05 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
04 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
03 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
02 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
01 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
28 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
27 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
26 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
25 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
22 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
21 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
20 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
19 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
18 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
14 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
13 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
08 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
07 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
06 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
05 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
04 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
01 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
29 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
28 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
23 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
22 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
20 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
16 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
14 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
13 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
12 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
09 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
08 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
07 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
06 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
05 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
01 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
31 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
30 Jan 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
29 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
25 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
24 Jan 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
23 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
22 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
19 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
18 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
17 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
16 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
12 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
11 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
10 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
09 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
08 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
05 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
04 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
03 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
02 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
28 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
27 Dec 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
26 Dec 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
22 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 Dec 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
20 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
15 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
14 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
13 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 Dec 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
11 Dec 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |