Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
09 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
08 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
07 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
06 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
03 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
02 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
30 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
29 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
26 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
25 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
24 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
23 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
22 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
19 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
18 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
17 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
16 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
15 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
12 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
11 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
10 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
09 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
08 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
05 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
03 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
02 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
01 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
27 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
26 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
25 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
21 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
20 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
19 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
18 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
15 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
14 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
13 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
12 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
11 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
08 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
07 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
06 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
05 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
04 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
01 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
29 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
28 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
27 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
26 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
23 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
21 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
20 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
16 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
15 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
14 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
13 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
12 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
09 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
08 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
07 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
06 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
05 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
02 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
01 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
31 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
30 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
29 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
26 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
25 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
24 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
23 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
22 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
19 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
18 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
17 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
16 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
12 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
11 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
10 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
09 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
05 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
04 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
03 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
28 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
27 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
26 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
22 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
21 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
20 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
19 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
18 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |