Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
01 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
30 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
29 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
26 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
25 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
24 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
23 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
22 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
19 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
18 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
17 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
16 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
15 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
12 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
11 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
10 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
09 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
08 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
05 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
04 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
03 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
02 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
01 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
28 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
27 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
26 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
25 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
22 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
21 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
20 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
18 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
15 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
13 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
12 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
11 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
08 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
07 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
06 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
05 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
04 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
01 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
29 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
28 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
27 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
26 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
23 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
22 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
21 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
20 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
15 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
14 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
13 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
09 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
08 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
06 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
05 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
02 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
01 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
31 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
30 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
29 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
26 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
25 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
24 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
23 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
22 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
19 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
18 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
17 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
16 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
12 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
11 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
08 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
05 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
04 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
03 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
02 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
29 Dec 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
28 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
27 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
26 Dec 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
22 Dec 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
21 Dec 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
20 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
19 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
18 Dec 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
15 Dec 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
14 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
13 Dec 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
12 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
11 Dec 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |