Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
02 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
30 Apr 2024 | 31.73 | 31.73 | 31.35 | 31.35 | 31.35 | - |
29 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
26 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
24 Apr 2024 | 31.91 | 31.92 | 31.91 | 31.92 | 31.92 | - |
23 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
22 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
19 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
18 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
17 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
16 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
15 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
12 Apr 2024 | 30.19 | 30.90 | 30.19 | 30.90 | 30.90 | - |
11 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
10 Apr 2024 | 30.42 | 30.43 | 30.42 | 30.43 | 30.43 | - |
09 Apr 2024 | 29.69 | 29.70 | 29.69 | 29.70 | 29.70 | - |
08 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
05 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
04 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
03 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
02 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
28 Mar 2024 | 32.33 | 32.68 | 32.33 | 32.62 | 32.62 | - |
27 Mar 2024 | 32.85 | 32.85 | 32.41 | 32.44 | 32.44 | - |
26 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
25 Mar 2024 | 33.44 | 33.44 | 32.85 | 33.17 | 33.17 | - |
22 Mar 2024 | 32.34 | 32.94 | 32.34 | 32.94 | 32.94 | - |
21 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
20 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
19 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
18 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
15 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 Mar 2024 | 33.55 | 33.56 | 33.22 | 33.22 | 33.22 | - |
13 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
12 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
11 Mar 2024 | 34.31 | 34.44 | 34.31 | 34.44 | 34.44 | 750 |
08 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
07 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
06 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
05 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
04 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
01 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
29 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
28 Feb 2024 | 34.35 | 34.35 | 33.22 | 33.22 | 33.22 | - |
27 Feb 2024 | 34.21 | 34.21 | 34.00 | 34.16 | 34.16 | - |
26 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
23 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
22 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
21 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
20 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
19 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
16 Feb 2024 | 32.80 | 33.15 | 32.80 | 32.96 | 32.96 | - |
15 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
14 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
13 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
12 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
09 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
07 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
06 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
05 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
02 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
01 Feb 2024 | 35.47 | 35.78 | 35.47 | 35.72 | 35.72 | - |
31 Jan 2024 | 35.03 | 35.74 | 35.03 | 35.62 | 35.62 | - |
30 Jan 2024 | 35.16 | 35.16 | 34.87 | 34.87 | 34.87 | - |
29 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
26 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
25 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
24 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
23 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
22 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 Jan 2024 | 33.13 | 33.42 | 33.13 | 33.42 | 33.42 | - |
18 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
17 Jan 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
16 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
15 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
12 Jan 2024 | 35.01 | 35.62 | 35.01 | 35.62 | 35.62 | - |
11 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 40 |
10 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
09 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
08 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
05 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
04 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
03 Jan 2024 | 34.82 | 35.07 | 34.82 | 35.07 | 35.07 | - |
02 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
29 Dec 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
28 Dec 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
27 Dec 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
22 Dec 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
21 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
20 Dec 2023 | 35.18 | 35.68 | 35.18 | 35.68 | 35.68 | - |
19 Dec 2023 | 35.02 | 35.79 | 35.02 | 35.69 | 35.69 | - |
18 Dec 2023 | 36.12 | 36.12 | 35.55 | 35.55 | 35.55 | - |
15 Dec 2023 | 36.33 | 36.33 | 36.14 | 36.14 | 36.14 | - |
14 Dec 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
13 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
11 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
08 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |