Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
01 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
30 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
29 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
24 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
23 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
22 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
19 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
18 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
17 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
15 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
11 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
10 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
08 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
05 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
04 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
03 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
02 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
01 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
28 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
27 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
26 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
25 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
22 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
21 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
20 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
19 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
15 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
14 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
13 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
12 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
11 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
08 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
07 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
06 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
05 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
04 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
01 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
29 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
28 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
27 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
26 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
23 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
22 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
21 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
20 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
16 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
15 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
14 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
13 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
12 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
09 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
08 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
07 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
06 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
02 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
01 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
31 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
30 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
29 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
26 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
24 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
22 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
19 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
18 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
17 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
16 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
12 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
11 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
09 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
05 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
04 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
03 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
02 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
29 Dec 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
28 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
27 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
26 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 Dec 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
21 Dec 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
20 Dec 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
19 Dec 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
18 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
15 Dec 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
14 Dec 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
13 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
12 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
11 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |