Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
26 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
25 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
24 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
23 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
22 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
19 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
18 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
17 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
16 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
15 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
12 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
11 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
10 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
09 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
08 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
03 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
02 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
01 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
27 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
26 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
25 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
22 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
21 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
20 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
19 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
15 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
14 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
13 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
11 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
05 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
04 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
01 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
29 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
28 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
27 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
23 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
22 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
21 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
20 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
19 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
16 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
15 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
14 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
13 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
09 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
08 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
07 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
06 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
02 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
01 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
31 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
30 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
29 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
26 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
25 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
24 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
23 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
22 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
19 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
18 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
17 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
16 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
15 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
12 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
11 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
10 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
09 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
08 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
04 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
03 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
02 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
29 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
28 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
27 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
26 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
22 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
20 Dec 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
19 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
18 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
15 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
14 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
13 Dec 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
11 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
08 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
07 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
06 Dec 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
05 Dec 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
04 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |