Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
09 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
08 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
07 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
06 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
03 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
02 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
01 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
30 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
29 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
26 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
25 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
24 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
23 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
22 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
19 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
18 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
17 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
16 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
15 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
12 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
11 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
10 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
09 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
08 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
05 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
03 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
02 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
01 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
28 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
27 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
22 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
21 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
20 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
19 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
18 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
15 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
14 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
13 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
12 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
11 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
08 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
07 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
06 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
04 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
01 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
29 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
28 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
27 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
26 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
23 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
21 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
20 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
16 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
15 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
14 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
13 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
12 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
09 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
08 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
07 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
06 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
05 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
02 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
01 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
31 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
30 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
29 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
26 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
25 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
24 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
23 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
19 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
18 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
17 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
16 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
11 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
10 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
09 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
08 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
05 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
04 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
03 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
02 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
29 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
28 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
27 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
26 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
22 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
21 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
20 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
19 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
18 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |