Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 50 |
29 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
26 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
25 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
24 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
23 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
19 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
18 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
17 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
16 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
15 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
12 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
11 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
10 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
09 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
08 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
05 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
04 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
28 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
27 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
25 Mar 2024 | 37.30 | 37.40 | 37.30 | 37.40 | 37.40 | 50 |
22 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
21 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
20 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
19 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Mar 2024 | 32.95 | 33.00 | 32.95 | 33.00 | 33.00 | 100 |
14 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
13 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
12 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
11 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
08 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
06 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
05 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
01 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
29 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
28 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
27 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
26 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
23 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
22 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
21 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
15 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
14 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
13 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
12 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
09 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
08 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
07 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
06 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
05 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
02 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
01 Feb 2024 | 31.70 | 32.40 | 31.70 | 32.40 | 32.40 | 150 |
31 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
30 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
29 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
25 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
24 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
23 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
22 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
19 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
18 Jan 2024 | 31.65 | 31.70 | 31.65 | 31.70 | 31.70 | 200 |
17 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
16 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
15 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
12 Jan 2024 | 31.70 | 31.90 | 31.70 | 31.90 | 31.90 | 150 |
11 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
10 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
08 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
05 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
04 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
03 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 Dec 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
28 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
27 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
21 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
20 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
19 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
18 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
15 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
14 Dec 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
13 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
12 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
11 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
08 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
07 Dec 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
06 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |