Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
23 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
22 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
19 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
18 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
17 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
16 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
15 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
12 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
11 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
10 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
09 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
08 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
05 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
04 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
03 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
02 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
01 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
27 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
26 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
25 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
22 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
21 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
20 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
19 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
15 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
14 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
13 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
12 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
11 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
08 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
07 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
06 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
05 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
01 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
29 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
28 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
27 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
26 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
23 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
22 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
21 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
20 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
19 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
16 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
15 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
14 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
13 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
12 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
09 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
08 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
07 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
06 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
02 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
01 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
31 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
30 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
29 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
25 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
24 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
23 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
22 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
19 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
18 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
17 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
16 Jan 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
15 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
12 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
11 Jan 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
10 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
09 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
08 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
05 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
04 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
03 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
02 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
28 Dec 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
27 Dec 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
26 Dec 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
22 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
21 Dec 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
20 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
19 Dec 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
18 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 Dec 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
14 Dec 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
13 Dec 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Dec 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
08 Dec 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
07 Dec 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
06 Dec 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
05 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
04 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
01 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
30 Nov 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
29 Nov 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |