Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
30 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
26 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
25 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
24 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
23 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
22 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
19 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
18 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
17 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
16 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
15 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
12 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
11 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
10 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
09 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
08 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
05 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
04 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
01 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
27 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
26 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
25 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
22 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
21 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
20 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
19 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
18 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
14 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
13 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
12 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
11 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
07 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
06 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
05 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
04 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
01 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
28 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
27 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
26 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
23 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
21 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
20 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
15 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
14 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
13 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
12 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
09 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
08 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
07 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
05 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
02 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
31 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
30 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
29 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
26 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
24 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
23 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
22 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
19 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
18 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
17 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
12 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
11 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
10 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
09 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
08 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
05 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
04 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
03 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
02 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
29 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
28 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
27 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
26 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
22 Dec 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
21 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
20 Dec 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
19 Dec 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
18 Dec 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
15 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
14 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
13 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
11 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
08 Dec 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |