Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
07 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
06 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
03 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
02 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
01 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
30 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
29 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
26 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
25 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
24 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
23 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
22 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
19 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
18 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
17 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
16 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
15 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
12 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
11 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
10 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
09 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
08 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
05 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
04 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
03 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
02 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
01 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
28 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
27 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
26 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
25 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
22 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
21 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
20 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
19 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
18 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
15 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
14 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
13 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
12 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
11 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
08 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
07 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
06 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
05 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
04 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
01 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
29 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
28 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
27 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
26 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
23 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
22 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
21 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
20 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
16 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
15 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
14 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
13 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
09 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
08 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
07 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
06 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
05 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
02 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
31 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
30 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
29 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
26 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
25 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
24 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
23 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
22 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
19 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
18 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
17 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
16 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
15 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
12 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
11 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
10 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
09 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
08 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
05 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
04 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
03 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
02 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Dec 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
28 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
27 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
22 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
21 Dec 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
20 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
19 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
18 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |