Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
22 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
19 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
18 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
17 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
16 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
15 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
12 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
11 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
10 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
05 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
04 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
03 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
02 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
28 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
27 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
26 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
25 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
21 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
20 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
19 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
18 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
15 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
14 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
13 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
12 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
11 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
07 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
06 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
05 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
04 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
01 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
28 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
27 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
26 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
23 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
22 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
21 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
20 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
14 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
13 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
09 Feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
08 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
07 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
06 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
02 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
01 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
31 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
30 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
29 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
26 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
25 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
24 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
23 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
22 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
19 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
18 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
16 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
11 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
10 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
09 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
08 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
05 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
04 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
03 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
02 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
29 Dec 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
28 Dec 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
27 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
21 Dec 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
20 Dec 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 Dec 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
18 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
15 Dec 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
14 Dec 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
13 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
12 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
11 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
08 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
07 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
06 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
05 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
04 Dec 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
01 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |