Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
30 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
29 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
26 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
25 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
24 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
23 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
19 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
18 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
17 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
16 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
15 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
12 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
11 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
10 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
09 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
08 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
05 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
04 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
03 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
02 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
01 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
28 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
27 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
26 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
25 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
22 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
21 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
20 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
19 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
18 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
15 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
14 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
13 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
12 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
11 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
08 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
07 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
06 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
05 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
01 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
29 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
28 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
27 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
26 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
23 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
22 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
21 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
20 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
16 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
14 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
13 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
12 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
09 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
08 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
07 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
06 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
05 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
02 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
01 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
31 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
30 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
29 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
26 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
25 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
24 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
23 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
22 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
19 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
18 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
17 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
16 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
12 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
11 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
09 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
08 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
05 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
04 Jan 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
03 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
02 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
29 Dec 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
28 Dec 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
27 Dec 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 Dec 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
22 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
21 Dec 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
19 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
18 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
15 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
14 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
13 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
12 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
11 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
08 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |