Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.40 | 35.86 | 35.38 | 35.82 | 35.82 | - |
30 Apr 2024 | 35.92 | 35.98 | 35.84 | 35.90 | 35.90 | - |
29 Apr 2024 | 35.80 | 35.98 | 35.68 | 35.98 | 35.98 | - |
26 Apr 2024 | 34.98 | 35.82 | 34.98 | 35.82 | 35.82 | - |
25 Apr 2024 | 35.66 | 35.66 | 35.08 | 35.08 | 35.08 | - |
24 Apr 2024 | 35.40 | 35.92 | 35.40 | 35.90 | 35.90 | - |
23 Apr 2024 | 35.34 | 35.34 | 35.10 | 35.22 | 35.22 | - |
22 Apr 2024 | 34.68 | 34.98 | 34.68 | 34.98 | 34.98 | - |
19 Apr 2024 | 34.28 | 34.62 | 34.28 | 34.58 | 34.58 | - |
18 Apr 2024 | 34.52 | 34.76 | 34.32 | 34.32 | 34.32 | - |
17 Apr 2024 | 34.64 | 34.68 | 34.54 | 34.64 | 34.64 | - |
16 Apr 2024 | 34.44 | 34.64 | 34.44 | 34.50 | 34.50 | - |
15 Apr 2024 | 34.62 | 34.82 | 34.52 | 34.82 | 34.82 | - |
12 Apr 2024 | 34.86 | 34.94 | 34.84 | 34.86 | 34.86 | - |
11 Apr 2024 | 34.60 | 34.74 | 34.60 | 34.74 | 34.74 | - |
10 Apr 2024 | 34.24 | 34.52 | 34.24 | 34.42 | 34.42 | - |
09 Apr 2024 | 34.02 | 34.12 | 33.98 | 34.12 | 34.12 | - |
08 Apr 2024 | 33.74 | 33.88 | 33.74 | 33.88 | 33.88 | - |
05 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
04 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
03 Apr 2024 | 34.24 | 34.88 | 34.24 | 34.88 | 34.88 | - |
02 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
28 Mar 2024 | 35.38 | 35.54 | 35.38 | 35.54 | 35.54 | - |
27 Mar 2024 | 35.62 | 35.62 | 35.31 | 35.39 | 35.39 | - |
26 Mar 2024 | 35.24 | 35.24 | 35.05 | 35.14 | 35.14 | - |
25 Mar 2024 | 35.55 | 35.59 | 35.21 | 35.31 | 35.31 | - |
22 Mar 2024 | 35.47 | 35.75 | 35.47 | 35.74 | 35.74 | - |
21 Mar 2024 | 35.13 | 35.56 | 35.12 | 35.51 | 35.51 | - |
20 Mar 2024 | 35.14 | 35.48 | 35.13 | 35.45 | 35.45 | - |
19 Mar 2024 | 34.95 | 35.11 | 34.92 | 35.11 | 35.11 | - |
18 Mar 2024 | 34.83 | 35.08 | 34.82 | 35.02 | 35.02 | - |
15 Mar 2024 | 35.41 | 35.46 | 34.94 | 35.10 | 35.10 | - |
14 Mar 2024 | 35.87 | 35.87 | 35.40 | 35.45 | 35.45 | - |
13 Mar 2024 | 36.02 | 36.08 | 35.78 | 35.78 | 35.78 | - |
12 Mar 2024 | 35.78 | 36.11 | 35.78 | 35.95 | 35.95 | - |
11 Mar 2024 | 36.09 | 36.09 | 35.73 | 35.78 | 35.78 | - |
08 Mar 2024 | 35.68 | 35.91 | 35.67 | 35.89 | 35.89 | - |
07 Mar 2024 | 35.73 | 35.84 | 35.61 | 35.76 | 35.76 | - |
06 Mar 2024 | 36.05 | 36.05 | 35.70 | 35.72 | 35.72 | - |
05 Mar 2024 | 35.81 | 36.00 | 35.81 | 35.93 | 35.93 | - |
04 Mar 2024 | 35.99 | 35.99 | 35.56 | 35.56 | 35.56 | - |
01 Mar 2024 | 36.51 | 36.86 | 35.81 | 36.03 | 36.03 | 90 |
29 Feb 2024 | 36.49 | 36.85 | 36.46 | 36.59 | 36.59 | - |
28 Feb 2024 | 37.02 | 37.02 | 36.35 | 36.58 | 36.58 | - |
27 Feb 2024 | 37.41 | 37.57 | 36.78 | 37.14 | 37.14 | - |
26 Feb 2024 | 38.29 | 38.29 | 36.63 | 37.30 | 37.30 | - |
23 Feb 2024 | 37.70 | 38.24 | 37.70 | 38.24 | 38.24 | - |
22 Feb 2024 | 37.62 | 37.62 | 37.41 | 37.60 | 37.60 | - |
21 Feb 2024 | 37.66 | 37.82 | 37.50 | 37.63 | 37.63 | - |
20 Feb 2024 | 37.33 | 37.70 | 37.32 | 37.56 | 37.56 | - |
19 Feb 2024 | 37.54 | 37.56 | 37.17 | 37.56 | 37.56 | - |
16 Feb 2024 | 37.05 | 37.23 | 37.02 | 37.23 | 37.23 | - |
15 Feb 2024 | 37.04 | 37.31 | 37.00 | 37.00 | 37.00 | - |
14 Feb 2024 | 37.11 | 37.66 | 37.08 | 37.18 | 37.18 | 80 |
13 Feb 2024 | 37.41 | 37.62 | 37.37 | 37.38 | 37.38 | - |
12 Feb 2024 | 37.24 | 37.29 | 37.17 | 37.20 | 37.20 | - |
09 Feb 2024 | 37.20 | 38.29 | 37.20 | 37.40 | 37.40 | 40 |
08 Feb 2024 | 36.92 | 37.39 | 36.92 | 37.39 | 37.39 | - |
07 Feb 2024 | 37.55 | 37.55 | 37.16 | 37.22 | 37.22 | - |
06 Feb 2024 | 36.93 | 37.41 | 36.93 | 37.29 | 37.29 | - |
05 Feb 2024 | 37.30 | 37.30 | 37.04 | 37.04 | 37.04 | - |
02 Feb 2024 | 37.10 | 37.59 | 37.01 | 37.01 | 37.01 | 86 |
01 Feb 2024 | 37.47 | 37.47 | 37.13 | 37.13 | 37.13 | - |
31 Jan 2024 | 37.65 | 37.65 | 37.36 | 37.63 | 37.63 | - |
30 Jan 2024 | 37.05 | 37.54 | 37.04 | 37.37 | 37.37 | - |
29 Jan 2024 | 37.73 | 37.73 | 36.89 | 37.15 | 37.15 | 6 |
26 Jan 2024 | 36.61 | 36.97 | 36.61 | 36.97 | 36.97 | - |
25 Jan 2024 | 36.97 | 36.97 | 36.41 | 36.65 | 36.65 | - |
24 Jan 2024 | 36.92 | 36.92 | 36.69 | 36.75 | 36.75 | - |
23 Jan 2024 | 37.61 | 37.61 | 37.30 | 37.30 | 37.30 | - |
22 Jan 2024 | 37.19 | 37.79 | 37.18 | 37.76 | 37.76 | - |
19 Jan 2024 | 37.27 | 37.54 | 37.27 | 37.33 | 37.33 | - |
18 Jan 2024 | 36.95 | 37.39 | 36.94 | 37.35 | 37.35 | - |
17 Jan 2024 | 36.81 | 37.07 | 36.71 | 36.91 | 36.91 | - |
16 Jan 2024 | 37.26 | 37.36 | 37.24 | 37.34 | 37.34 | - |
15 Jan 2024 | 37.66 | 37.66 | 37.52 | 37.52 | 37.52 | - |
12 Jan 2024 | 36.98 | 37.56 | 36.95 | 37.51 | 37.51 | - |
11 Jan 2024 | 37.04 | 37.18 | 37.01 | 37.01 | 37.01 | - |
10 Jan 2024 | 36.66 | 36.96 | 36.66 | 36.93 | 36.93 | - |
09 Jan 2024 | 37.10 | 37.11 | 36.74 | 36.85 | 36.85 | - |
08 Jan 2024 | 36.52 | 36.96 | 36.51 | 36.96 | 36.96 | - |
05 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
04 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
03 Jan 2024 | 36.30 | 36.30 | 36.27 | 36.29 | 36.29 | - |
02 Jan 2024 | 36.64 | 37.56 | 36.38 | 36.99 | 36.99 | 90 |
29 Dec 2023 | 36.48 | 36.64 | 36.48 | 36.64 | 36.64 | - |
28 Dec 2023 | 36.74 | 36.74 | 36.39 | 36.39 | 36.39 | - |
27 Dec 2023 | 37.09 | 37.09 | 36.72 | 36.72 | 36.72 | - |
22 Dec 2023 | 36.92 | 36.94 | 36.88 | 36.88 | 36.88 | - |
21 Dec 2023 | 36.81 | 36.91 | 36.75 | 36.75 | 36.75 | - |
20 Dec 2023 | 36.43 | 36.90 | 36.43 | 36.90 | 36.90 | - |
19 Dec 2023 | 36.00 | 36.66 | 36.00 | 36.57 | 36.57 | - |
18 Dec 2023 | 35.64 | 36.06 | 35.62 | 35.97 | 35.97 | - |
15 Dec 2023 | 36.10 | 36.12 | 35.91 | 35.98 | 35.98 | - |
14 Dec 2023 | 36.19 | 36.84 | 35.95 | 35.95 | 35.95 | - |
13 Dec 2023 | 35.92 | 36.27 | 35.92 | 36.11 | 36.11 | - |
12 Dec 2023 | 36.01 | 36.29 | 36.01 | 36.12 | 36.12 | - |
11 Dec 2023 | 35.73 | 35.96 | 35.53 | 35.96 | 35.96 | - |
08 Dec 2023 | 35.57 | 35.85 | 35.46 | 35.85 | 35.85 | - |
07 Dec 2023 | 35.47 | 35.59 | 35.21 | 35.59 | 35.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |