Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
13 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
10 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
09 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
08 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
07 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
06 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
03 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
02 May 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
01 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
30 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
29 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
26 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
25 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
24 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
23 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
22 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
19 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
18 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
17 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
16 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
15 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
12 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
11 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
10 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
09 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
08 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
05 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
04 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
03 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
02 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
01 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
28 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
27 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
26 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
25 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
22 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
21 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
20 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
19 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
18 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
15 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
14 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
13 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
12 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
11 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
08 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
07 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
06 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
05 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
04 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
01 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
28 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
27 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
26 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
23 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
22 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
21 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
20 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
16 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
14 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
13 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
12 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
09 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
08 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
07 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
06 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
05 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
02 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
01 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
31 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
30 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
29 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
26 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
25 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
24 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
23 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
22 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
19 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
17 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
16 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
12 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
11 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
10 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
09 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
08 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
05 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
04 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
02 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
29 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
28 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
27 Dec 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
26 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
22 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
21 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |