Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
02 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
01 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
30 Apr 2024 | 32.27 | 32.27 | 32.27 | 31.93 | 31.93 | 500 |
29 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.20 | 32.20 | 93 |
26 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
25 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
24 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
23 Apr 2024 | 31.98 | 31.98 | 31.79 | 32.01 | 32.01 | 275 |
22 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
19 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
18 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.89 | 31.89 | 26 |
17 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
16 Apr 2024 | 32.72 | 32.72 | 32.67 | 32.62 | 32.62 | 2 |
15 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
12 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
10 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
09 Apr 2024 | 31.75 | 31.75 | 31.75 | 32.55 | 32.55 | 30 |
08 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
05 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
04 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
03 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
02 Apr 2024 | 31.76 | 31.76 | 31.76 | 32.38 | 32.38 | 18 |
28 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
27 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
26 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
25 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
21 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
20 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
19 Mar 2024 | 30.72 | 30.72 | 30.72 | 31.82 | 31.82 | 2 |
18 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
15 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
14 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
13 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.34 | 30.34 | 1,274 |
11 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
08 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
07 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
06 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
05 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.41 | 30.41 | 65 |
04 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
28 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
27 Feb 2024 | 30.23 | 30.23 | 30.22 | 30.39 | 30.39 | 72 |
26 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
23 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
22 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
21 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
20 Feb 2024 | 30.48 | 30.48 | 30.48 | 29.85 | 29.85 | 2 |
19 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
16 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
15 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
14 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
13 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.65 | 30.65 | - |
12 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
09 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
08 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
07 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
06 Feb 2024 | 31.01 | 31.01 | 31.01 | 30.15 | 30.15 | 1 |
05 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
02 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
01 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
31 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
30 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
29 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
26 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
25 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
24 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
23 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
22 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
19 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
18 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
17 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.17 | 31.17 | 2 |
15 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
12 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
11 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
10 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.18 | 31.18 | 171 |
08 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
05 Jan 2024 | 31.20 | 31.21 | 31.20 | 31.21 | 31.21 | 72 |
04 Jan 2024 | 30.95 | 30.95 | 30.69 | 30.64 | 30.64 | 90 |
03 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
02 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
29 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
28 Dec 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 Dec 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 279 |
22 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
21 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
20 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
19 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
18 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
15 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
14 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
13 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
12 Dec 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |