Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
03 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
02 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
01 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
30 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
29 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
26 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
25 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
24 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
23 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
22 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
17 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
16 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
12 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
11 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
09 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
08 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
05 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
03 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
02 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
28 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
26 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
25 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
22 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
21 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
20 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
19 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
18 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
15 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
14 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
13 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
12 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
08 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
06 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
05 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
04 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
28 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
27 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
26 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
23 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
22 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
21 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
20 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
16 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
15 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
14 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
12 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
06 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
05 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
01 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
31 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
30 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
25 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
24 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
23 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
22 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
19 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
18 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
17 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
16 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
12 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
11 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
10 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
09 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
08 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
05 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
04 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
03 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
02 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
29 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
28 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
27 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
26 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
21 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
20 Dec 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Dec 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
18 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
15 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
14 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
13 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
12 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |