Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
03 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
02 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
01 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
30 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
29 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
25 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
24 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
23 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
22 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
19 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
17 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
16 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
15 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
12 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
11 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
10 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
09 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
08 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
05 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
04 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
03 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
02 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
01 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
28 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
27 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
26 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
25 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
22 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
21 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
20 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
19 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
18 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
15 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
14 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
13 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
12 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
11 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
08 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
07 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
06 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
05 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
04 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
01 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
29 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
28 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
27 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
26 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
23 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
22 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
21 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
20 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
16 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
15 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
14 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
12 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
09 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
08 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
07 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
06 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
05 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
02 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
01 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
31 Jan 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
30 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
29 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
26 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
25 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
24 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
23 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
22 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
19 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
18 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
17 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
16 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
12 Jan 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
11 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
10 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
09 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
08 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
05 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
04 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
03 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
29 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
27 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
26 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
22 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
21 Dec 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
20 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
19 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
18 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
15 Dec 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
14 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |