Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
29 Apr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
26 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
25 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
24 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
23 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
22 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
19 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
18 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
17 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
16 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
15 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
12 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
11 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
10 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
09 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
08 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
05 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
04 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
03 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
02 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
28 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
27 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
26 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
25 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
22 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
21 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
20 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
19 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
18 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
15 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
14 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.58 | 36.58 | 35 |
13 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
12 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
11 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
08 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
07 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
06 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
05 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
04 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.33 | 36.33 | 5 |
01 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
29 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
28 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
27 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.10 | 36.10 | 10 |
26 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.68 | 36.68 | 35 |
22 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
21 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.82 | 35.82 | 1 |
19 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
16 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
15 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
14 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
13 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
12 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
09 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
08 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
07 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
06 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
05 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
02 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
01 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
31 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
30 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
29 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
26 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
25 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
24 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
19 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
18 Jan 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
17 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
16 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
15 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
12 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
11 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
10 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
09 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
05 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
04 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
03 Jan 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
02 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
29 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
28 Dec 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
27 Dec 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
22 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
21 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
20 Dec 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
19 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
18 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
14 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
13 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
12 Dec 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
11 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
08 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
07 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |