Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
01 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
30 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
26 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
25 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
24 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
23 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
22 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
19 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
18 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
17 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
16 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
15 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
12 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
11 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
10 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
09 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
08 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
05 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
04 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
03 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
02 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
01 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
28 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
27 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
26 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
25 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
22 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
21 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
20 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
19 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
15 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
14 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
13 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
12 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
11 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
08 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
07 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
06 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
05 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
04 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
01 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
29 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
28 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
27 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
26 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
23 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
22 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
21 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
20 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
16 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
15 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
13 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
12 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
09 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
08 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
07 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
06 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
05 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
02 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
01 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
31 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
30 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
25 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
24 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
23 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
22 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
19 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
18 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
17 Jan 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
16 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
11 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
10 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
09 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
08 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
05 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
04 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
03 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
02 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
28 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
27 Dec 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
26 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
22 Dec 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
21 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
20 Dec 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
19 Dec 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
15 Dec 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
14 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
13 Dec 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
12 Dec 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
11 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |