Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
25 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
24 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
23 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
22 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
19 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
18 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
17 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
16 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
15 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
12 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
11 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
10 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
09 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
08 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
05 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
04 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
03 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
02 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
01 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
28 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
27 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
26 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
25 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
22 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
21 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
20 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
19 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
18 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
15 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
14 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
13 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
12 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
11 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
08 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
07 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
06 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
05 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
04 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
29 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
28 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
27 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
26 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
23 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
22 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
21 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
20 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
16 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
15 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
14 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
13 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
12 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
09 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
08 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
07 Feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
06 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
05 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
02 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
01 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
31 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
30 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
29 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
26 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
25 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
24 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
23 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
22 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
19 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
18 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
17 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
16 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
12 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
11 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
10 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
09 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
08 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
05 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
04 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
03 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
02 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Dec 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
28 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
27 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
26 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
22 Dec 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
21 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
20 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
19 Dec 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
18 Dec 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
15 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
14 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
13 Dec 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
12 Dec 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
11 Dec 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
08 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
07 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
06 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
05 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
04 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |