Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
01 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
30 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
29 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
26 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
24 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
23 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
19 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
18 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
17 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
16 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
15 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
11 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
10 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
09 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
08 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
05 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
04 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
03 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
02 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
01 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
28 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
27 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
26 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
25 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
22 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
21 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
20 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
19 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
18 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
15 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
14 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
13 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
12 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
11 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
08 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
07 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
06 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
05 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
04 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
01 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
29 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
28 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
27 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
26 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
23 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
22 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
21 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
20 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
16 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
15 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
14 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
13 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
12 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
09 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
07 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
06 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
05 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
02 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
01 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
31 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
30 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
29 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
26 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
25 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
24 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
23 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
22 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
19 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
17 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
16 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
12 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
11 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
10 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
09 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
08 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
05 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
04 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
03 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
02 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
29 Dec 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
28 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
27 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
26 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
22 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
21 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
20 Dec 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
19 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
18 Dec 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
15 Dec 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
14 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
13 Dec 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
12 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |