Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
01 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
30 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
29 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
26 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
25 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
24 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
23 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
22 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
19 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
18 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
17 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
16 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
12 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
11 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
10 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
09 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
08 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
05 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
04 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
03 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
02 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
01 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
28 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
27 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
25 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
22 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
21 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
20 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
19 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
18 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
15 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
13 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
11 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
08 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
07 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
06 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
05 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
01 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
29 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
28 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
27 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
23 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
22 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
20 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
16 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
15 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
14 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
13 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
12 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
09 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
07 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
06 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
05 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
02 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
31 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
29 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
25 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
24 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
23 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
22 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
18 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
17 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
16 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
12 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
10 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
09 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
08 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
05 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
04 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
02 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
28 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
27 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
26 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
22 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
21 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
20 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
19 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
18 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
14 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
13 Dec 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
12 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
11 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |