Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
06 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
03 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
02 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
01 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
30 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
29 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
26 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
25 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
24 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
23 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
22 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
19 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
18 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
16 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
12 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
11 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
10 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
09 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
08 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
05 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
02 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
01 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
28 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
27 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
26 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
25 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
21 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
20 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
19 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
18 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
15 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
14 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
13 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
12 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
11 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
07 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
06 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
05 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
04 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
01 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
29 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
28 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
26 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
23 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
21 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
20 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
16 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
15 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
14 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
13 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
12 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
09 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
08 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
07 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
06 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
05 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
02 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
01 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
31 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
30 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
29 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
26 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
25 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
24 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
23 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
22 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
19 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
17 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
16 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
11 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
10 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
09 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
08 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
05 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
03 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
02 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
29 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
28 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
27 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
22 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
21 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
20 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
19 Dec 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
18 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
15 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
15 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |