Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
30 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
29 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
25 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
24 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
22 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
18 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
17 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
16 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
12 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
10 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
09 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
08 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
05 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
04 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
03 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
02 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
01 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
28 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
27 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
26 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
25 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
22 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
21 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
20 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
19 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
18 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
15 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
14 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
12 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
11 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
08 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
07 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
06 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
04 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
29 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
27 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
26 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
23 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
22 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
21 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
14 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
13 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
12 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
09 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
08 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
07 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
06 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
05 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
02 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
01 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
31 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
30 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
26 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
25 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
24 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
23 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
18 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
17 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
16 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
12 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
11 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
10 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
09 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
08 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
05 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
04 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
03 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
02 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
29 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
28 Dec 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
26 Dec 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
22 Dec 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
21 Dec 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
20 Dec 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
19 Dec 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
18 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
14 Dec 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
13 Dec 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Dec 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
11 Dec 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
08 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
07 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |