Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
30 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
26 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
25 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
24 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
23 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
22 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
18 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
17 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
16 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
15 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
12 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
11 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
10 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
09 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
08 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
05 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
04 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
03 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
02 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
01 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
28 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
27 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
26 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
25 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
22 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
21 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
20 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
19 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
18 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
15 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
14 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
13 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
12 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
11 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
08 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
07 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
06 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
04 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
01 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
29 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
28 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
27 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
26 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
23 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
22 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
21 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
20 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
16 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
15 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
14 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
13 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
12 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
09 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
08 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
07 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
06 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
02 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
01 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
31 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
30 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
29 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
25 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
24 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
23 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
22 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
19 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
17 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
16 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
12 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
11 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
10 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
09 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
08 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
05 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
04 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
03 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
02 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
29 Dec 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
28 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
27 Dec 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
26 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
22 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
21 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
20 Dec 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
19 Dec 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
18 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
15 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
14 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
13 Dec 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
12 Dec 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
11 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
11 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |