Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
02 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
30 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
29 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
26 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
25 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
24 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
23 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
22 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
19 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
18 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
17 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
16 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
15 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
12 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
11 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
10 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
09 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
08 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
05 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
04 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
03 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
02 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
01 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
27 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
26 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
25 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
22 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
21 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
20 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
19 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
15 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
14 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
13 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
12 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
11 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
08 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
07 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
06 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
05 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
04 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
01 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
29 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
28 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
27 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
26 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
23 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
22 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
21 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
20 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
19 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
16 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
15 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
14 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
13 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
12 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
09 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
08 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
07 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
06 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
02 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
01 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
31 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
30 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
29 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
26 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
25 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
24 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
23 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
22 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
19 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
18 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
17 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
15 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
12 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
11 Jan 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
10 Jan 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
08 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
05 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
04 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
03 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
02 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
29 Dec 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
28 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
27 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
26 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
21 Dec 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
20 Dec 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
19 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
18 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
15 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
14 Dec 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
13 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
11 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
08 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
07 Dec 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |