Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
17 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
16 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
15 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
11 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
09 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
08 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
05 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
04 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
03 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
02 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
01 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
28 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
27 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
26 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
22 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
20 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
19 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
18 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
15 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
14 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
13 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
12 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
11 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
08 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
06 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
05 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
04 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
01 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
29 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
28 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
27 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
26 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
23 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
22 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
21 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
20 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
14 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
12 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
09 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
08 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
07 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
06 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
05 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
01 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
31 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
30 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
29 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
26 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
25 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
24 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
23 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
22 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
19 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
17 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
16 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
12 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
11 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
09 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
08 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
05 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
04 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
03 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
29 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
28 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
27 Dec 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
22 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
21 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
20 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
19 Dec 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
18 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
14 Dec 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
13 Dec 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 Dec 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
11 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
07 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
06 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
05 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
04 Dec 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
01 Dec 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
30 Nov 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
29 Nov 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
28 Nov 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
27 Nov 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
24 Nov 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |