Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
06 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
03 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
02 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
01 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
30 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
26 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
25 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
24 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
23 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
22 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
19 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
18 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
17 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
16 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
15 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
12 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
11 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
10 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
09 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
08 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
05 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
03 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
02 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
01 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
28 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
27 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
26 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
25 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
22 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
21 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
20 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
19 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
18 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
15 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
14 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
13 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
12 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
11 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
08 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
07 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
06 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
05 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
04 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
01 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
29 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
28 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
27 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
22 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
21 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
16 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
15 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
14 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
13 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
12 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
09 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
08 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
07 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
06 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
05 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
02 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
01 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
31 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
30 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
29 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
26 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
25 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
24 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
23 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
22 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
19 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
18 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
17 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
16 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
15 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
12 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
11 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
10 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
09 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
08 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
05 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
04 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
03 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
02 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
28 Dec 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
27 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
22 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
21 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
20 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
19 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
18 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
15 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
14 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |