Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
02 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
30 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
29 Apr 2024 | 36.16 | 36.76 | 36.16 | 36.76 | 36.76 | 9 |
26 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
24 Apr 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 200 |
23 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
22 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
18 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
17 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
16 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
15 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
12 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
11 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
10 Apr 2024 | 34.10 | 35.10 | 34.10 | 35.10 | 35.10 | 40 |
09 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
08 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
05 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
04 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
03 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
02 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
28 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
27 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
25 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
22 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
21 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
20 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
15 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
14 Mar 2024 | 35.88 | 36.13 | 35.88 | 36.13 | 36.13 | 100 |
13 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
12 Mar 2024 | 36.15 | 36.48 | 36.15 | 36.48 | 36.48 | 3 |
11 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
08 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
07 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
06 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
05 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
04 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
01 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
29 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
28 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
27 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
26 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
23 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
22 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
21 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
20 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
19 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
16 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
15 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
13 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
12 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
09 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
08 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
07 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
06 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
05 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
02 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
01 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
31 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
30 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
29 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
26 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
24 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
23 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
22 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
19 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
18 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
17 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
16 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
15 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
12 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
11 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
10 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
09 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
08 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
05 Jan 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
04 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
03 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
02 Jan 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
29 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
28 Dec 2023 | 36.98 | 36.98 | 36.82 | 36.82 | 36.82 | 150 |
27 Dec 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
22 Dec 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
21 Dec 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
20 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
19 Dec 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
18 Dec 2023 | 36.06 | 36.62 | 36.06 | 36.62 | 36.62 | 140 |
15 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
14 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
13 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
12 Dec 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |