Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
16 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
12 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
11 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
10 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
09 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
08 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
05 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
04 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
03 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
02 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
01 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
27 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
26 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
25 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
22 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
21 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
20 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
19 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
15 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
14 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
13 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
12 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
11 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
07 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
06 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
05 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
04 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
01 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
29 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
28 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
27 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
22 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
21 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
20 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
19 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
16 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
15 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
14 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
13 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
12 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
09 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
08 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
07 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
06 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
02 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
31 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
30 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
29 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
26 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
25 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
24 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
23 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
22 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
19 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
18 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
17 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
16 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
15 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
11 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
10 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
09 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
05 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
04 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
03 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
02 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
29 Dec 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
28 Dec 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
27 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
26 Dec 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Dec 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 Dec 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
20 Dec 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
18 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
15 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
14 Dec 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
13 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
11 Dec 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
08 Dec 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
07 Dec 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
06 Dec 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
05 Dec 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
04 Dec 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
01 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
30 Nov 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
29 Nov 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
28 Nov 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
27 Nov 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
24 Nov 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
23 Nov 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |