Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
01 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
30 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
29 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
26 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
25 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
24 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
23 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
22 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
19 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
18 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
17 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
16 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
15 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
12 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
11 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
10 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
09 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
08 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
05 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
04 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
03 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
02 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
01 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
28 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
27 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
26 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
25 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
22 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
21 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
20 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
19 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
18 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
15 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
14 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
13 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
12 Mar 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
11 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
08 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
07 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
06 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
04 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
01 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
29 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
28 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
27 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
26 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
23 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
21 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
20 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
16 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
15 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
13 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
12 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
09 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
08 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
07 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
06 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
05 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
02 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
01 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
31 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
30 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
29 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
26 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
24 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
22 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
18 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
17 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
16 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
12 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
11 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
09 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
08 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
05 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
04 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
03 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
02 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
29 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
28 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
27 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
21 Dec 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
20 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
15 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
14 Dec 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
13 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
12 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |