Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
13 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
08 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
07 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
06 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
03 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
02 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
30 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
29 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
26 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
25 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
24 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
23 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
22 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
19 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
18 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
17 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
12 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
11 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
10 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
09 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
08 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
05 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
03 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
27 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
26 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
22 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
21 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
20 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
19 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
18 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
15 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
14 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
13 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
11 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
08 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
07 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
06 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
05 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
04 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
01 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
27 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
26 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
23 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
22 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
21 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
20 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
16 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
14 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
13 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
12 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
05 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
02 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
01 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
23 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
22 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
19 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
18 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
17 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
16 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
15 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
11 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
10 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
09 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
29 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
28 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
27 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
21 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |