Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 35.56 | 36.09 | 35.56 | 36.09 | 36.09 | - |
16 Apr 2024 | 35.61 | 35.75 | 35.61 | 35.73 | 35.73 | 100 |
15 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
12 Apr 2024 | 35.76 | 36.09 | 35.69 | 35.69 | 35.69 | 250 |
11 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
10 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
09 Apr 2024 | 36.65 | 36.65 | 36.62 | 36.62 | 36.62 | - |
08 Apr 2024 | 36.26 | 36.56 | 36.26 | 36.56 | 36.56 | - |
05 Apr 2024 | 37.22 | 37.22 | 37.04 | 37.04 | 37.04 | - |
04 Apr 2024 | 37.70 | 37.80 | 37.61 | 37.61 | 37.61 | 146 |
03 Apr 2024 | 37.53 | 37.75 | 37.53 | 37.75 | 37.75 | - |
02 Apr 2024 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | - |
28 Mar 2024 | 37.83 | 37.83 | 37.80 | 37.80 | 37.80 | - |
27 Mar 2024 | 37.43 | 37.87 | 37.43 | 37.87 | 37.87 | - |
26 Mar 2024 | 37.50 | 37.52 | 37.50 | 37.52 | 37.52 | - |
25 Mar 2024 | 37.56 | 37.70 | 37.56 | 37.58 | 37.58 | 12 |
22 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
21 Mar 2024 | 38.04 | 38.19 | 38.01 | 38.19 | 38.19 | 52 |
20 Mar 2024 | 37.16 | 37.76 | 37.16 | 37.76 | 37.76 | - |
19 Mar 2024 | 37.43 | 37.61 | 37.43 | 37.61 | 37.61 | 800 |
18 Mar 2024 | 37.13 | 37.62 | 37.13 | 37.62 | 37.62 | - |
15 Mar 2024 | 36.77 | 36.91 | 36.77 | 36.91 | 36.91 | - |
14 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
13 Mar 2024 | 37.02 | 37.02 | 36.89 | 36.89 | 36.89 | - |
12 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
11 Mar 2024 | 36.24 | 36.44 | 36.24 | 36.44 | 36.44 | - |
08 Mar 2024 | 36.26 | 36.45 | 36.26 | 36.45 | 36.45 | - |
07 Mar 2024 | 35.87 | 36.51 | 35.87 | 36.51 | 36.51 | - |
06 Mar 2024 | 36.19 | 36.25 | 36.19 | 36.25 | 36.25 | - |
05 Mar 2024 | 35.51 | 36.27 | 35.51 | 36.27 | 36.27 | - |
04 Mar 2024 | 35.98 | 35.98 | 35.89 | 35.93 | 35.93 | - |
01 Mar 2024 | 36.61 | 36.61 | 35.95 | 35.95 | 35.95 | - |
29 Feb 2024 | 36.81 | 36.81 | 36.78 | 36.78 | 36.78 | - |
28 Feb 2024 | 36.54 | 36.80 | 36.54 | 36.80 | 36.80 | 150 |
27 Feb 2024 | 34.07 | 36.51 | 34.07 | 36.51 | 36.51 | - |
26 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
23 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
22 Feb 2024 | 34.90 | 34.94 | 34.90 | 34.94 | 34.94 | - |
21 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
20 Feb 2024 | 34.04 | 34.41 | 34.04 | 34.41 | 34.41 | - |
19 Feb 2024 | 34.24 | 34.24 | 34.19 | 34.19 | 34.19 | - |
16 Feb 2024 | 34.32 | 34.32 | 34.22 | 34.22 | 34.22 | - |
15 Feb 2024 | 33.40 | 34.15 | 33.40 | 34.15 | 34.15 | - |
14 Feb 2024 | 32.79 | 33.20 | 32.79 | 33.20 | 33.20 | - |
13 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
12 Feb 2024 | 32.89 | 32.92 | 32.89 | 32.92 | 32.92 | - |
09 Feb 2024 | 32.85 | 32.85 | 32.62 | 32.64 | 32.64 | 200 |
08 Feb 2024 | 33.29 | 33.29 | 33.04 | 33.04 | 33.04 | - |
07 Feb 2024 | 33.85 | 33.85 | 33.72 | 33.72 | 33.72 | - |
06 Feb 2024 | 33.76 | 33.76 | 33.69 | 33.69 | 33.69 | - |
05 Feb 2024 | 33.70 | 33.93 | 33.58 | 33.58 | 33.58 | 10 |
02 Feb 2024 | 33.86 | 33.86 | 33.69 | 33.69 | 33.69 | - |
01 Feb 2024 | 33.62 | 33.64 | 33.62 | 33.64 | 33.64 | - |
31 Jan 2024 | 33.70 | 33.86 | 33.70 | 33.86 | 33.86 | - |
30 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
29 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
26 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
25 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
24 Jan 2024 | 34.79 | 34.79 | 34.68 | 34.68 | 34.68 | - |
23 Jan 2024 | 35.17 | 35.17 | 34.62 | 34.62 | 34.62 | - |
22 Jan 2024 | 34.79 | 35.38 | 34.79 | 35.10 | 35.10 | 556 |
19 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
18 Jan 2024 | 34.73 | 34.73 | 34.50 | 34.50 | 34.50 | - |
17 Jan 2024 | 34.84 | 35.29 | 34.84 | 35.29 | 35.29 | - |
16 Jan 2024 | 35.13 | 35.37 | 35.13 | 35.37 | 35.37 | - |
15 Jan 2024 | 35.54 | 35.54 | 35.47 | 35.47 | 35.47 | - |
12 Jan 2024 | 35.50 | 35.91 | 35.50 | 35.91 | 35.91 | - |
11 Jan 2024 | 35.66 | 35.66 | 35.62 | 35.62 | 35.62 | 50 |
10 Jan 2024 | 35.36 | 35.49 | 35.36 | 35.49 | 35.49 | - |
09 Jan 2024 | 35.42 | 35.75 | 35.40 | 35.40 | 35.40 | 45 |
08 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 Jan 2024 | 34.55 | 35.10 | 34.55 | 35.10 | 35.10 | - |
04 Jan 2024 | 34.18 | 35.02 | 34.18 | 35.02 | 35.02 | 53 |
03 Jan 2024 | 34.28 | 34.67 | 34.28 | 34.67 | 34.67 | - |
02 Jan 2024 | 34.50 | 34.50 | 34.44 | 34.44 | 34.44 | 90 |
29 Dec 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
28 Dec 2023 | 34.24 | 34.25 | 34.24 | 34.25 | 34.25 | 30 |
27 Dec 2023 | 34.19 | 34.25 | 34.19 | 34.24 | 34.24 | - |
22 Dec 2023 | 34.15 | 34.31 | 34.15 | 34.31 | 34.31 | - |
21 Dec 2023 | 34.01 | 34.31 | 34.01 | 34.31 | 34.31 | - |
20 Dec 2023 | 34.09 | 34.28 | 34.09 | 34.28 | 34.28 | - |
19 Dec 2023 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | - |
18 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 100 |
15 Dec 2023 | 35.60 | 35.75 | 35.60 | 35.75 | 35.75 | - |
14 Dec 2023 | 36.02 | 36.07 | 36.02 | 36.07 | 36.07 | - |
13 Dec 2023 | 35.77 | 35.91 | 35.77 | 35.91 | 35.91 | - |
12 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
11 Dec 2023 | 35.85 | 36.17 | 35.85 | 36.17 | 36.17 | 756 |
08 Dec 2023 | 35.65 | 35.65 | 35.64 | 35.64 | 35.64 | - |
07 Dec 2023 | 35.47 | 35.65 | 35.47 | 35.55 | 35.55 | 1,000 |
06 Dec 2023 | 35.08 | 35.12 | 35.07 | 35.12 | 35.12 | 102 |
05 Dec 2023 | 34.62 | 34.98 | 34.62 | 34.98 | 34.98 | 100 |
04 Dec 2023 | 35.08 | 35.08 | 34.86 | 34.86 | 34.86 | 1,121 |
01 Dec 2023 | 34.80 | 35.10 | 34.80 | 35.10 | 35.10 | 225 |
30 Nov 2023 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 500 |
29 Nov 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
28 Nov 2023 | 35.09 | 35.09 | 35.07 | 35.07 | 35.07 | - |
27 Nov 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 150 |
24 Nov 2023 | 34.41 | 34.66 | 34.41 | 34.66 | 34.66 | - |
23 Nov 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |