Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 37.480 | 37.480 | 37.480 | 37.480 | 37.480 | - |
26 Apr 2024 | 37.320 | 37.320 | 37.320 | 37.320 | 37.320 | - |
25 Apr 2024 | 36.560 | 36.560 | 36.560 | 36.560 | 36.560 | - |
24 Apr 2024 | 36.430 | 36.430 | 36.430 | 36.430 | 36.430 | - |
23 Apr 2024 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | - |
22 Apr 2024 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | - |
19 Apr 2024 | 34.360 | 34.360 | 34.360 | 34.360 | 34.360 | - |
18 Apr 2024 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | - |
17 Apr 2024 | 34.310 | 34.310 | 34.310 | 34.310 | 34.310 | - |
16 Apr 2024 | 34.240 | 34.240 | 34.240 | 34.240 | 34.240 | - |
15 Apr 2024 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | - |
12 Apr 2024 | 35.160 | 35.160 | 35.160 | 35.160 | 35.160 | - |
11 Apr 2024 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | - |
10 Apr 2024 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | - |
09 Apr 2024 | 35.390 | 35.390 | 35.390 | 35.390 | 35.390 | - |
08 Apr 2024 | 35.240 | 35.240 | 35.240 | 35.240 | 35.240 | - |
05 Apr 2024 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | - |
03 Apr 2024 | 35.330 | 35.330 | 35.330 | 35.330 | 35.330 | - |
02 Apr 2024 | 35.630 | 35.630 | 35.630 | 35.630 | 35.630 | - |
28 Mar 2024 | 35.020 | 35.020 | 35.020 | 35.020 | 35.020 | - |
27 Mar 2024 | 34.730 | 34.730 | 34.730 | 34.730 | 34.730 | - |
26 Mar 2024 | 35.190 | 35.190 | 35.190 | 35.190 | 35.190 | - |
25 Mar 2024 | 34.920 | 34.920 | 34.920 | 34.920 | 34.920 | - |
22 Mar 2024 | 35.010 | 35.010 | 35.010 | 35.010 | 35.010 | - |
21 Mar 2024 | 35.820 | 35.820 | 35.820 | 35.820 | 35.820 | - |
20 Mar 2024 | 35.180 | 35.180 | 35.180 | 35.180 | 35.180 | - |
19 Mar 2024 | 35.170 | 35.170 | 35.170 | 35.170 | 35.170 | - |
18 Mar 2024 | 35.750 | 35.750 | 35.750 | 35.750 | 35.750 | - |
15 Mar 2024 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | - |
14 Mar 2024 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | - |
13 Mar 2024 | 36.270 | 36.270 | 36.270 | 36.270 | 36.270 | - |
12 Mar 2024 | 36.280 | 36.280 | 36.280 | 36.280 | 36.280 | - |
11 Mar 2024 | 35.240 | 35.240 | 35.240 | 35.240 | 35.240 | - |
08 Mar 2024 | 34.820 | 34.820 | 34.820 | 34.820 | 34.820 | - |
07 Mar 2024 | 34.520 | 34.520 | 34.520 | 34.520 | 34.520 | - |
06 Mar 2024 | 34.820 | 34.820 | 34.820 | 34.820 | 34.820 | - |
05 Mar 2024 | 34.340 | 34.340 | 34.340 | 34.340 | 34.340 | - |
04 Mar 2024 | 35.250 | 35.250 | 35.250 | 35.250 | 35.250 | - |
01 Mar 2024 | 35.240 | 35.240 | 35.240 | 35.240 | 35.240 | - |
29 Feb 2024 | 35.030 | 35.030 | 35.030 | 35.030 | 35.030 | - |
28 Feb 2024 | 35.090 | 35.090 | 35.090 | 35.090 | 35.090 | - |
27 Feb 2024 | 35.650 | 35.650 | 35.650 | 35.650 | 35.650 | - |
26 Feb 2024 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | - |
23 Feb 2024 | 35.670 | 35.670 | 35.670 | 35.670 | 35.670 | - |
22 Feb 2024 | 35.680 | 35.680 | 35.680 | 35.680 | 35.680 | - |
21 Feb 2024 | 35.180 | 35.180 | 35.180 | 35.180 | 35.180 | - |
20 Feb 2024 | 34.660 | 34.660 | 34.660 | 34.660 | 34.660 | - |
19 Feb 2024 | 34.450 | 34.450 | 34.450 | 34.450 | 34.450 | - |
16 Feb 2024 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | - |
15 Feb 2024 | 33.940 | 33.940 | 33.940 | 33.940 | 33.940 | - |
14 Feb 2024 | 33.780 | 33.780 | 33.780 | 33.780 | 33.780 | - |
09 Feb 2024 | 33.540 | 33.540 | 33.540 | 33.540 | 33.540 | - |
08 Feb 2024 | 33.890 | 33.890 | 33.890 | 33.890 | 33.890 | - |
07 Feb 2024 | 34.280 | 34.280 | 34.280 | 34.280 | 34.280 | - |
06 Feb 2024 | 34.410 | 34.410 | 34.410 | 34.410 | 34.410 | - |
05 Feb 2024 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | - |
02 Feb 2024 | 33.080 | 33.080 | 33.080 | 33.080 | 33.080 | - |
01 Feb 2024 | 33.150 | 33.150 | 33.150 | 33.150 | 33.150 | - |
31 Jan 2024 | 32.940 | 32.940 | 32.940 | 32.940 | 32.940 | - |
30 Jan 2024 | 33.320 | 33.320 | 33.320 | 33.320 | 33.320 | - |
29 Jan 2024 | 34.120 | 34.120 | 34.120 | 34.120 | 34.120 | - |
26 Jan 2024 | 33.810 | 33.810 | 33.810 | 33.810 | 33.810 | - |
25 Jan 2024 | 34.420 | 34.420 | 34.420 | 34.420 | 34.420 | - |
24 Jan 2024 | 33.650 | 33.650 | 33.650 | 33.650 | 33.650 | - |
23 Jan 2024 | 32.360 | 32.360 | 32.360 | 32.360 | 32.360 | - |
22 Jan 2024 | 31.470 | 31.470 | 31.470 | 31.470 | 31.470 | - |
19 Jan 2024 | 32.260 | 32.260 | 32.260 | 32.260 | 32.260 | - |
18 Jan 2024 | 32.590 | 32.590 | 32.590 | 32.590 | 32.590 | - |
17 Jan 2024 | 32.320 | 32.320 | 32.320 | 32.320 | 32.320 | - |
16 Jan 2024 | 33.650 | 33.650 | 33.650 | 33.650 | 33.650 | - |
15 Jan 2024 | 34.380 | 34.380 | 34.380 | 34.380 | 34.380 | - |
12 Jan 2024 | 34.490 | 34.490 | 34.490 | 34.490 | 34.490 | - |
11 Jan 2024 | 34.540 | 34.540 | 34.540 | 34.540 | 34.540 | - |
10 Jan 2024 | 34.090 | 34.090 | 34.090 | 34.090 | 34.090 | - |
09 Jan 2024 | 34.220 | 34.220 | 34.220 | 34.220 | 34.220 | - |
08 Jan 2024 | 34.300 | 34.300 | 34.300 | 34.300 | 34.300 | - |
05 Jan 2024 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | - |
04 Jan 2024 | 35.270 | 35.270 | 35.270 | 35.270 | 35.270 | - |
03 Jan 2024 | 35.270 | 35.270 | 35.270 | 35.270 | 35.270 | - |
02 Jan 2024 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | - |
29 Dec 2023 | 35.960 | 35.960 | 35.960 | 35.960 | 35.960 | - |
28 Dec 2023 | 35.870 | 35.870 | 35.870 | 35.870 | 35.870 | - |
27 Dec 2023 | 34.940 | 34.940 | 34.940 | 34.940 | 34.940 | - |
22 Dec 2023 | 34.330 | 34.330 | 34.330 | 34.330 | 34.330 | - |
21 Dec 2023 | 35.280 | 35.280 | 35.280 | 35.280 | 35.280 | - |
20 Dec 2023 | 35.210 | 35.210 | 35.210 | 35.210 | 35.210 | - |
19 Dec 2023 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | - |
18 Dec 2023 | 35.280 | 35.280 | 35.280 | 35.280 | 35.280 | - |
15 Dec 2023 | 35.680 | 35.680 | 35.680 | 35.680 | 35.680 | - |
14 Dec 2023 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | - |
13 Dec 2023 | 34.710 | 34.710 | 34.710 | 34.710 | 34.710 | - |
12 Dec 2023 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | - |
11 Dec 2023 | 34.630 | 34.630 | 34.630 | 34.630 | 34.630 | - |
08 Dec 2023 | 34.920 | 34.920 | 34.920 | 34.920 | 34.920 | - |
07 Dec 2023 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | - |
06 Dec 2023 | 35.270 | 35.270 | 35.270 | 35.270 | 35.270 | - |
05 Dec 2023 | 34.940 | 34.940 | 34.940 | 34.940 | 34.940 | - |
04 Dec 2023 | 35.640 | 35.640 | 35.640 | 35.640 | 35.640 | - |
01 Dec 2023 | 36.070 | 36.070 | 36.070 | 36.070 | 36.070 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |