Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
30 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
29 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
26 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
25 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
24 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
23 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
22 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
19 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
18 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
17 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
16 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
15 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
12 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
11 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
10 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
09 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
08 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
05 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
04 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
03 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
01 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
28 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
27 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
26 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
25 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
22 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
21 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
20 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
19 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
18 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
15 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
14 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
13 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
12 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
11 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
08 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
07 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
06 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
05 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
04 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
01 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
29 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
28 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
27 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
26 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
23 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
22 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
21 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
20 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
16 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
15 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
14 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
13 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
12 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
09 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
08 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
07 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
06 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
05 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
02 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
01 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
31 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
30 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
29 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
26 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
25 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
24 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
23 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
22 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
19 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
18 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
17 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
16 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
12 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
11 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
10 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
09 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
08 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
05 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
04 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
03 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
02 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
29 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
28 Dec 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
27 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
26 Dec 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
22 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
21 Dec 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
20 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
19 Dec 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
18 Dec 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
15 Dec 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
14 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
13 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
12 Dec 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
11 Dec 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
08 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
07 Dec 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |