Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
02 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
30 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
29 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
26 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
25 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
24 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
23 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
17 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
16 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
15 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
12 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
11 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
09 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
08 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
04 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
03 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
02 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
01 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
28 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
27 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
26 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
21 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
20 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
19 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
18 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
15 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
14 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
13 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
12 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
11 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
08 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
07 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
06 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
05 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
04 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
01 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
28 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
27 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
26 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
23 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
22 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
21 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
20 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
16 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
15 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
14 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
13 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
09 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
08 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
07 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
06 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
05 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
02 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
31 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
30 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
29 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
26 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
25 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
24 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
23 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
19 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
18 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
17 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
16 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
12 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
11 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
10 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
09 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
08 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
05 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
04 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
03 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
02 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
29 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
28 Dec 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
26 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
22 Dec 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
21 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
20 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 Dec 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
15 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
14 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
13 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
12 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |