Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
25 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
24 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
23 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
22 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
19 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
18 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
17 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
15 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
12 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
10 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
09 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
08 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
04 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
03 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
02 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
01 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
28 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
27 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
26 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
25 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
22 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
21 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
20 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
19 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
18 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
15 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
14 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
13 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
12 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
11 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
08 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
07 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
06 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
05 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
04 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
01 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
29 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
28 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
27 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
26 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
23 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
22 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
21 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
20 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
16 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
15 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
14 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
13 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
12 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
09 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
08 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
07 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
06 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
05 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
02 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
31 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
30 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
29 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
26 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
25 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
24 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
23 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
22 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
19 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
18 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
17 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
16 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
12 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
11 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
10 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
09 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
08 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
05 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
04 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
03 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
02 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
29 Dec 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
28 Dec 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
27 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
26 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
22 Dec 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
21 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
20 Dec 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
19 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
18 Dec 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
15 Dec 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
14 Dec 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
13 Dec 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
12 Dec 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
11 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
08 Dec 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
07 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
06 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
05 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
04 Dec 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |