Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
01 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
30 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
29 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
26 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
25 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
24 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
23 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
19 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
18 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
17 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
16 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
15 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
11 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
10 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
09 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
08 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
05 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
04 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
03 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
02 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
01 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
28 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
27 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
26 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
25 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
22 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
21 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
20 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
19 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
18 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
15 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
14 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
13 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
12 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
08 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
07 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
06 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
04 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
01 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
29 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
28 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
26 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
23 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
21 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
20 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
16 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
15 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
14 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
13 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
09 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
08 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
06 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
05 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
01 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
31 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
30 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
29 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
26 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
25 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
24 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
22 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
19 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
18 Jan 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
17 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
16 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
12 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
11 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
10 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
09 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
08 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
04 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
03 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
02 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
28 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
27 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
26 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
21 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
20 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
19 Dec 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
18 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
15 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
14 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
13 Dec 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
12 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
11 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |