Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
01 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
30 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
29 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
26 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
25 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
24 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
23 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
22 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
19 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
18 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
17 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
16 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
15 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
12 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
11 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
10 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
09 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
08 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
05 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
04 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
03 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
02 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
01 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
28 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
27 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
26 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
25 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
22 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
21 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
20 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
18 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
15 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
14 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
13 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
12 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
11 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
08 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
07 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
06 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
05 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
04 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
01 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
28 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
27 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
26 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
23 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
22 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
21 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
20 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
16 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
15 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
14 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
13 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
12 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
09 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
08 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
06 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
02 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
01 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
31 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
30 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
29 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
26 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
25 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
24 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
23 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
22 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
19 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
18 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
16 Jan 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
11 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
10 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
09 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
04 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
03 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
02 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
29 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
28 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
27 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
26 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
22 Dec 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
21 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
20 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
19 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
18 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
15 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
14 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
13 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
12 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
11 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |