Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
07 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
06 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
03 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
02 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
30 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
29 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
26 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
25 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
24 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
23 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
22 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
18 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
16 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
15 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
12 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
11 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
10 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
09 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
08 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
05 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
04 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
03 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
02 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
01 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
28 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
27 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
26 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
25 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
22 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
21 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
20 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
19 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
18 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
15 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
14 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
13 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
12 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
11 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
08 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
07 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
06 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
05 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
04 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
29 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
28 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
27 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
26 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
23 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
22 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
21 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
20 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
16 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
15 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
13 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
12 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
09 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
08 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
07 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
06 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
05 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
02 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
01 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
31 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
30 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
29 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
26 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
25 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
24 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
23 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
22 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
18 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
17 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
16 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
11 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
10 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
09 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
08 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
05 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
04 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
03 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
02 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
28 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
27 Dec 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
26 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
22 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
21 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
20 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
19 Dec 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
18 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
15 Dec 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |