Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
01 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
30 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
29 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
26 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
25 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
24 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
23 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
22 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
19 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
18 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
17 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
16 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
12 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
11 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
10 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
09 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
05 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
04 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
03 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
02 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
01 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
28 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
27 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
26 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
22 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
18 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
15 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
14 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
13 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
11 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
08 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
07 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
06 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
04 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
01 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
29 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
28 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
27 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
26 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
22 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
21 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
20 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
16 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
15 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
14 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
13 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
12 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
09 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
08 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
07 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
06 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
05 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
02 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
01 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
31 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
30 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
29 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
26 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
25 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
24 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
23 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
22 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
19 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
18 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
17 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
16 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
12 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
11 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
10 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
09 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
08 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
04 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
03 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
02 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
29 Dec 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
28 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
27 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
26 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
22 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
21 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
20 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
19 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
18 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
15 Dec 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
14 Dec 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
13 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
12 Dec 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
11 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |