Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
01 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
30 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
29 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
26 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
25 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
24 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
23 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
22 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
18 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
17 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
16 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
15 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
12 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
11 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
10 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
09 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
08 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
05 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
04 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
03 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
02 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
28 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
27 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
25 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
22 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
21 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
20 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
19 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
18 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
15 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
14 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
13 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
12 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
11 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
08 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
07 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
06 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
05 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
04 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
29 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
28 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
27 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
26 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
23 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
21 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
20 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
16 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
15 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
14 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
12 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
09 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
07 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
06 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
05 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
02 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
01 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
31 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
30 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
29 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
26 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
25 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
24 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
23 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
22 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
19 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
18 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
17 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
16 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
12 Jan 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
11 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
10 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
09 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
08 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
05 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
04 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
03 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
02 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
29 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
28 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
27 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
26 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
22 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
21 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
20 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
19 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
18 Dec 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
15 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
14 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
13 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
12 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
11 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |