Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
15 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
12 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
11 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
10 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
09 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
08 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
05 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
04 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
03 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
02 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
01 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
28 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
27 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
26 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
25 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
22 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
21 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
20 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
19 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
18 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
15 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
14 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
13 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
12 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
11 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
08 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
07 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
04 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
01 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
29 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
28 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
27 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
26 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
23 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
22 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
21 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
20 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
16 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
15 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
14 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
13 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
12 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
09 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
08 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
07 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
06 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
05 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
30 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
29 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
26 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
25 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
24 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
23 Jan 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
22 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
19 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
18 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
17 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
16 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
12 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
11 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
10 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
09 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
04 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
28 Dec 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
27 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
26 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
22 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
21 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
20 Dec 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
28 Nov 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
27 Nov 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
24 Nov 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
22 Nov 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |