Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
22 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
19 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
18 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
17 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
16 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
15 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
12 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
11 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
09 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
05 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
04 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
03 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
02 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
27 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
26 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
25 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
22 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
21 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
20 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
19 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
18 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
14 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
13 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
12 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
11 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
08 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
07 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
06 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
05 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
04 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
01 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
29 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
28 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
27 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
26 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
23 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
22 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
21 Feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
20 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
15 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
14 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
13 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
09 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
08 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
07 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
06 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
05 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
02 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
01 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
31 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
30 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
26 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
25 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
24 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
23 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
22 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
19 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
18 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
17 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
16 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
11 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
10 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
09 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
08 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
05 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
04 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
03 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
02 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
29 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
28 Dec 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
27 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
21 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
20 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
19 Dec 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
18 Dec 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
15 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
14 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
13 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
12 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
11 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
08 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
07 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
06 Dec 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
05 Dec 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
04 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
01 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |