Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
23 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
22 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
19 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
18 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
17 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
16 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
15 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
12 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
11 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
10 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
09 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
08 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
03 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
02 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
01 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
29 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
28 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
27 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
26 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
25 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
22 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
21 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
20 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
19 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
18 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
15 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
14 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
13 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
12 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
11 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
08 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
07 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
06 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
05 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
04 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
01 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
29 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
27 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
26 Feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
23 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
22 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
21 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
20 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
19 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
16 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
15 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
05 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
02 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
01 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
31 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
30 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
29 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
26 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
25 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
24 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
23 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
22 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
19 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
18 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
17 Jan 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
16 Jan 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
15 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
12 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
11 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
10 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
09 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
05 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
04 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
03 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
02 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
29 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
28 Dec 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
27 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
26 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
25 Dec 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
22 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
21 Dec 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
20 Dec 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 Dec 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
14 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
13 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
12 Dec 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
11 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
08 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
07 Dec 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
06 Dec 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 Dec 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 Dec 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
01 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
30 Nov 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
29 Nov 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
28 Nov 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
27 Nov 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
24 Nov 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
23 Nov 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |