Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
09 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
08 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
07 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
06 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
03 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
02 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
01 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
30 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
29 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
25 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
24 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
23 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
19 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
18 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
17 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
16 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
15 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
12 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
11 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
10 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
09 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
08 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
04 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
03 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
02 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
28 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
27 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
26 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
25 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
21 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
20 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
19 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
18 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
15 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
14 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
13 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
12 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
11 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
07 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
06 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
04 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
29 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
28 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
27 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
23 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
22 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
21 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
16 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
15 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
14 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
13 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
09 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
08 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
07 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
06 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
05 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
02 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
01 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
31 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
30 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
29 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
26 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
25 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
24 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
23 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
22 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
18 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
17 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
16 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
12 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
11 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
10 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
09 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
08 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
05 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
04 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
03 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
02 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
29 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
28 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
27 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
26 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
22 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
21 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
20 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
19 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
18 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |