Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
02 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
01 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
30 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
29 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
26 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
25 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
24 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
19 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
18 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
17 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
15 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
11 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
10 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.09 | 31.09 | 406 |
09 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
08 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.41 | 31.41 | 380 |
05 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
04 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
03 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
02 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
28 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
27 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
26 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
25 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
22 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
21 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
20 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
19 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
18 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
15 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
14 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
13 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.60 | 31.60 | 32 |
12 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
11 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
07 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
06 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.35 | 31.35 | 4 |
04 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
01 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
29 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
28 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
27 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.29 | 31.29 | 10 |
26 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
23 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
22 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
21 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
20 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
19 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
16 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
15 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
14 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
13 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
12 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
09 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
08 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
07 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
06 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 6 |
05 Feb 2024 | 30.89 | 30.89 | 30.85 | 30.87 | 30.87 | 792 |
02 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
01 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
31 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.21 | 31.21 | 19 |
30 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
29 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 10 |
25 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
24 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.34 | 31.34 | 64 |
23 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
22 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
19 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
18 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
17 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
16 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
15 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
12 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
11 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
10 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
09 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.37 | 31.37 | 2 |
08 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
05 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
04 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
03 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
29 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
27 Dec 2023 | 31.72 | 31.74 | 31.69 | 31.89 | 31.89 | 5,172 |
22 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.63 | 31.63 | 11 |
21 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
20 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
19 Dec 2023 | 31.34 | 31.35 | 31.34 | 31.47 | 31.47 | 400 |
18 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
15 Dec 2023 | 31.40 | 31.41 | 31.29 | 31.27 | 31.27 | 800 |
14 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
13 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
12 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
11 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.78 | 30.78 | 175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |