Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
02 May 2024 | 35.65 | 35.65 | 35.65 | 35.73 | 35.73 | 32 |
01 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
30 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.87 | 35.87 | 120 |
29 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
26 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
25 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
24 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
23 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
22 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
19 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
18 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
17 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
16 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
15 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
12 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.09 | 36.09 | 598 |
11 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
10 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
09 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
08 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
05 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
04 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
03 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
02 Apr 2024 | 37.17 | 37.17 | 37.17 | 36.72 | 36.72 | 97 |
28 Mar 2024 | 37.19 | 37.21 | 37.19 | 37.29 | 37.29 | 225 |
27 Mar 2024 | 37.05 | 37.05 | 36.99 | 37.06 | 37.06 | 1,000 |
26 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.07 | 37.07 | 1 |
25 Mar 2024 | 36.99 | 36.99 | 36.99 | 37.04 | 37.04 | 150 |
22 Mar 2024 | 37.24 | 37.24 | 37.12 | 37.17 | 37.17 | 266 |
21 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
20 Mar 2024 | 37.19 | 37.33 | 37.19 | 37.26 | 37.26 | 424 |
19 Mar 2024 | 37.14 | 37.18 | 37.13 | 37.18 | 37.18 | 318 |
18 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
15 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
14 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
13 Mar 2024 | 37.70 | 37.70 | 37.69 | 37.80 | 37.80 | 226 |
12 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
11 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
08 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
07 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
06 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
05 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.14 | 37.14 | 27 |
04 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
01 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
29 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
28 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
27 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
26 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
23 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.51 | 37.51 | 6 |
22 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.33 | 37.33 | 265 |
21 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.01 | 37.01 | 100 |
20 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
19 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.97 | 36.97 | 150 |
16 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
15 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
14 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.60 | 36.60 | 150 |
13 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
12 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
09 Feb 2024 | 36.54 | 36.56 | 36.54 | 36.59 | 36.59 | 67 |
08 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
07 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
06 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.59 | 36.59 | 31 |
05 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.20 | 36.20 | 1 |
02 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.41 | 36.41 | 9 |
01 Feb 2024 | 36.28 | 36.28 | 36.23 | 36.30 | 36.30 | 419 |
31 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
30 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
29 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.23 | 36.23 | 67 |
26 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
25 Jan 2024 | 35.96 | 35.96 | 35.92 | 35.96 | 35.96 | 358 |
24 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 Jan 2024 | 36.04 | 36.13 | 36.04 | 36.09 | 36.09 | 340 |
22 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
19 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
18 Jan 2024 | 35.88 | 35.88 | 35.87 | 35.87 | 35.87 | 345 |
17 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
16 Jan 2024 | 35.74 | 35.74 | 35.73 | 35.91 | 35.91 | 272 |
15 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
12 Jan 2024 | 36.10 | 36.11 | 36.10 | 36.09 | 36.09 | 542 |
11 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.57 | 35.57 | 273 |
10 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
09 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
08 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
05 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.63 | 35.63 | 133 |
04 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
03 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
02 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
29 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
28 Dec 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 Dec 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
22 Dec 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
21 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.25 | 35.25 | 1 |
20 Dec 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
19 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
18 Dec 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 Dec 2023 | 35.46 | 35.46 | 35.20 | 35.40 | 35.40 | 308 |
13 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
12 Dec 2023 | 34.81 | 34.81 | 34.80 | 34.91 | 34.91 | 273 |
11 Dec 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |