Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 150 |
22 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
19 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
18 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
17 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
16 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
15 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
12 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
11 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
10 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
09 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
08 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
05 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
04 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
03 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
02 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
28 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
27 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
26 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
25 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
22 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
21 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
20 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
19 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
18 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
15 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
14 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
13 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
12 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
11 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
08 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
07 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
06 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
05 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
04 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
01 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
29 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
28 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
27 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
26 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
23 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
22 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
21 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
20 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
19 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
16 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
15 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
14 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
13 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
12 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
09 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
08 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
07 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
06 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
05 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
01 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
31 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
30 Jan 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
29 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
26 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
25 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
24 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
23 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
22 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
19 Jan 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
18 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
17 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
16 Jan 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
15 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
12 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
11 Jan 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
10 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
09 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
08 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
05 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
04 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
03 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
02 Jan 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
29 Dec 2023 | 41.95 | 42.02 | 41.95 | 42.02 | 42.02 | - |
28 Dec 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
27 Dec 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
22 Dec 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
21 Dec 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
20 Dec 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
19 Dec 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
18 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
15 Dec 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
14 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
13 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
12 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
11 Dec 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
08 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
07 Dec 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
06 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
05 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
04 Dec 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
01 Dec 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
30 Nov 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
29 Nov 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |