Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
01 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
30 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
29 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
26 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
25 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
24 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
23 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
22 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
19 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
18 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
17 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
16 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
15 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
12 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
11 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
10 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
09 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
08 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
05 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
04 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
03 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
02 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
01 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
28 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
27 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
26 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
25 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
22 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
21 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
20 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
19 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
18 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
15 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
14 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
13 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
12 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
11 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
08 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
07 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
06 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
05 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
04 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
01 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
29 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
28 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
23 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
22 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
21 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
16 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
15 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
14 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
13 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
09 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
08 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
07 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
06 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
05 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
02 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
01 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
31 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
30 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
29 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
26 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
25 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
24 Jan 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
23 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
22 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
19 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
18 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
17 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
12 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
11 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
10 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
09 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
08 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
04 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
02 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
29 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
28 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
27 Dec 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
26 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
22 Dec 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
21 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
20 Dec 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
19 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
18 Dec 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 Dec 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
14 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
13 Dec 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
12 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
11 Dec 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |