Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
09 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
08 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
07 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
06 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
03 May 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
02 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
30 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
29 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
26 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
25 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
24 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
23 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
22 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
19 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
18 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
17 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
16 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
12 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
11 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
09 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
08 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
05 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
04 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
03 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
02 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
01 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
28 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
27 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
26 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
25 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
22 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
21 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
20 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
19 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
18 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
15 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
14 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
12 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
11 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
08 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
07 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
06 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
05 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
04 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
01 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
29 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
28 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
27 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
26 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
23 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
22 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
21 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
20 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
16 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
14 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
13 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
12 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
09 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
08 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
07 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
06 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
05 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
02 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
01 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
31 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
30 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
29 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
26 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
25 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
24 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
23 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
19 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
18 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
17 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
16 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
12 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
11 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
10 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
09 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
08 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
05 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
04 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
03 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
02 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
29 Dec 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
28 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
26 Dec 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Dec 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
21 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
20 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
19 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
18 Dec 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |