Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
30 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
29 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
26 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
25 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
24 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
23 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
17 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
16 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
15 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
12 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
11 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
10 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
09 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
08 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
05 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
04 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
03 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
02 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
01 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
28 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
27 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
26 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
25 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
22 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
21 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
20 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
19 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
18 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
15 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
14 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
13 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
12 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
11 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
08 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
07 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
06 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
05 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
04 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
01 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
29 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
28 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
27 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
26 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
23 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
22 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
21 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
16 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
15 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
14 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
13 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
09 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
08 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
07 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
06 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
05 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
02 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
31 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
30 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
29 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
25 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
24 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
23 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
22 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
19 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
18 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
17 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
16 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
11 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
10 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
09 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
08 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
05 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
04 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
03 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
02 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
29 Dec 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
28 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
27 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
26 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
22 Dec 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
21 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
20 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
18 Dec 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
15 Dec 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
14 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
13 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
12 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |