Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
01 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
30 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
26 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
25 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
24 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
23 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
19 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
18 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
17 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
16 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
15 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
12 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
10 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
09 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
08 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
05 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
04 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
03 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
02 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
01 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
28 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
27 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
26 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
25 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
22 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
21 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
20 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
15 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
14 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
13 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
12 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
11 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
08 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
07 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
06 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
05 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
04 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
01 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
29 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
28 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
27 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
26 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
23 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
22 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
21 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
20 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
16 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
14 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
13 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
12 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
09 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
08 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
07 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
06 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
05 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
02 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
01 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
31 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
30 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
29 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
26 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
25 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
24 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
23 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
19 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
18 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
17 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
16 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
12 Jan 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
11 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
10 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
09 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
05 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
04 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
03 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
02 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
29 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
28 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
27 Dec 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
26 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 Dec 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
21 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
20 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
19 Dec 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
18 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
15 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
14 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
13 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
12 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
11 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
08 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |