Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.60 | 33.60 | 7 |
16 Apr 2024 | 34.05 | 34.05 | 33.95 | 33.95 | 33.95 | 150 |
15 Apr 2024 | 34.45 | 34.48 | 33.65 | 34.20 | 34.20 | 578 |
12 Apr 2024 | 34.65 | 34.65 | 34.15 | 34.15 | 34.15 | 332 |
11 Apr 2024 | 34.60 | 34.60 | 34.30 | 34.45 | 34.45 | 191 |
10 Apr 2024 | 34.08 | 34.13 | 34.05 | 34.05 | 34.05 | 393 |
09 Apr 2024 | 34.10 | 34.10 | 33.70 | 33.95 | 33.95 | 227 |
08 Apr 2024 | 34.45 | 34.45 | 34.00 | 34.00 | 34.00 | 182 |
05 Apr 2024 | 34.40 | 34.43 | 34.40 | 34.40 | 34.40 | 330 |
04 Apr 2024 | 35.60 | 35.60 | 35.20 | 35.30 | 35.30 | 259 |
03 Apr 2024 | 34.20 | 34.20 | 34.07 | 34.20 | 34.20 | 205 |
02 Apr 2024 | 33.85 | 34.11 | 33.70 | 34.11 | 34.11 | 31 |
28 Mar 2024 | 33.34 | 33.74 | 33.34 | 33.62 | 33.62 | 137 |
27 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 84 |
26 Mar 2024 | 33.30 | 33.30 | 33.02 | 33.02 | 33.02 | 278 |
25 Mar 2024 | 33.58 | 34.00 | 33.24 | 33.71 | 33.71 | 107 |
22 Mar 2024 | 33.00 | 33.10 | 32.92 | 33.10 | 33.10 | 281 |
21 Mar 2024 | 33.08 | 33.12 | 33.08 | 33.12 | 33.12 | 444 |
20 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 37 |
19 Mar 2024 | 34.30 | 34.30 | 33.72 | 33.72 | 33.72 | 132 |
18 Mar 2024 | 33.54 | 33.90 | 33.54 | 33.90 | 33.90 | 308 |
15 Mar 2024 | 34.32 | 34.32 | 32.48 | 32.48 | 32.48 | 211 |
14 Mar 2024 | 34.28 | 34.28 | 34.02 | 34.02 | 34.02 | 24 |
13 Mar 2024 | 34.54 | 34.54 | 33.80 | 33.80 | 33.80 | 160 |
12 Mar 2024 | 34.60 | 34.98 | 34.60 | 34.97 | 34.97 | 157 |
11 Mar 2024 | 35.48 | 35.48 | 34.44 | 34.44 | 34.44 | 448 |
08 Mar 2024 | 35.18 | 35.36 | 35.16 | 35.36 | 35.36 | 126 |
07 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 196 |
06 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 308 |
05 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 500 |
04 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 296 |
01 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 469 |
29 Feb 2024 | 35.80 | 36.10 | 35.60 | 35.60 | 35.60 | 453 |
28 Feb 2024 | 35.64 | 35.98 | 35.64 | 35.98 | 35.98 | 434 |
27 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 163 |
26 Feb 2024 | 36.34 | 36.76 | 36.34 | 36.34 | 36.34 | 419 |
23 Feb 2024 | 36.10 | 36.16 | 36.04 | 36.16 | 36.16 | 249 |
22 Feb 2024 | 36.06 | 36.48 | 35.93 | 36.02 | 36.02 | 778 |
21 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 421 |
20 Feb 2024 | 35.60 | 35.63 | 35.60 | 35.63 | 35.63 | 103 |
19 Feb 2024 | 36.16 | 36.28 | 36.00 | 36.00 | 36.00 | 91 |
16 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 321 |
15 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 227 |
14 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 891 |
13 Feb 2024 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | 345 |
12 Feb 2024 | 36.52 | 36.52 | 36.28 | 36.28 | 36.28 | 1,282 |
09 Feb 2024 | 35.98 | 35.98 | 35.64 | 35.64 | 35.64 | 11,451 |
08 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 225 |
07 Feb 2024 | 35.58 | 36.35 | 35.46 | 35.50 | 35.50 | 2,047 |
06 Feb 2024 | 37.54 | 37.54 | 35.36 | 36.97 | 36.97 | 23,573 |
05 Feb 2024 | 37.32 | 37.32 | 36.98 | 37.00 | 37.00 | 462 |
02 Feb 2024 | 39.10 | 39.10 | 37.64 | 37.64 | 37.64 | 10 |
01 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 266 |
31 Jan 2024 | 40.04 | 40.04 | 39.74 | 40.04 | 40.04 | 478 |
30 Jan 2024 | 39.74 | 40.00 | 39.74 | 40.00 | 40.00 | 1,013 |
29 Jan 2024 | 40.34 | 41.00 | 40.34 | 41.00 | 41.00 | 55 |
26 Jan 2024 | 41.90 | 41.90 | 41.16 | 41.16 | 41.16 | 1,916 |
25 Jan 2024 | 40.42 | 41.42 | 40.42 | 41.42 | 41.42 | 2,435 |
24 Jan 2024 | 41.82 | 41.82 | 41.26 | 41.26 | 41.26 | 207 |
23 Jan 2024 | 41.26 | 41.82 | 41.26 | 41.82 | 41.82 | 221 |
22 Jan 2024 | 41.32 | 42.00 | 41.32 | 42.00 | 42.00 | 488 |
19 Jan 2024 | 41.45 | 41.98 | 41.33 | 41.98 | 41.98 | 329 |
18 Jan 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 486 |
17 Jan 2024 | 40.82 | 41.28 | 40.82 | 41.06 | 41.06 | 293 |
16 Jan 2024 | 41.00 | 41.20 | 40.98 | 41.01 | 41.01 | 756 |
15 Jan 2024 | 41.50 | 41.50 | 41.02 | 41.48 | 41.48 | 605 |
12 Jan 2024 | 41.74 | 42.14 | 40.92 | 40.92 | 40.92 | 847 |
11 Jan 2024 | 42.12 | 42.50 | 41.92 | 42.24 | 42.24 | 134 |
10 Jan 2024 | 41.76 | 42.40 | 41.76 | 42.40 | 42.40 | 95 |
09 Jan 2024 | 41.50 | 42.18 | 41.50 | 42.18 | 42.18 | 1,813 |
08 Jan 2024 | 41.20 | 42.28 | 41.20 | 42.28 | 42.28 | 84 |
05 Jan 2024 | 40.84 | 41.80 | 40.76 | 41.00 | 41.00 | 638 |
04 Jan 2024 | 40.62 | 42.00 | 40.62 | 42.00 | 42.00 | 355 |
03 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 24 |
02 Jan 2024 | 40.20 | 40.76 | 40.20 | 40.76 | 40.76 | 260 |
29 Dec 2023 | 39.88 | 40.22 | 39.70 | 40.22 | 40.22 | 334 |
28 Dec 2023 | 40.25 | 40.25 | 39.88 | 40.08 | 40.08 | 325 |
27 Dec 2023 | 40.40 | 40.40 | 40.00 | 40.16 | 40.16 | 288 |
22 Dec 2023 | 41.00 | 41.00 | 40.24 | 40.74 | 40.74 | 745 |
21 Dec 2023 | 40.80 | 40.83 | 40.50 | 40.70 | 40.70 | 627 |
20 Dec 2023 | 41.70 | 41.94 | 41.48 | 41.50 | 41.50 | 336 |
19 Dec 2023 | 40.20 | 40.66 | 40.20 | 40.24 | 40.24 | 1,524 |
18 Dec 2023 | 39.70 | 40.12 | 39.70 | 39.79 | 39.79 | 336 |
15 Dec 2023 | 39.88 | 40.38 | 39.80 | 40.38 | 40.38 | 207 |
14 Dec 2023 | 39.70 | 39.70 | 39.66 | 39.66 | 39.66 | 1,869 |
13 Dec 2023 | 39.70 | 39.70 | 39.66 | 39.66 | 39.66 | 201 |
12 Dec 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1 |
11 Dec 2023 | 39.88 | 39.88 | 39.66 | 39.66 | 39.66 | 217 |
08 Dec 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 153 |
07 Dec 2023 | 39.68 | 39.68 | 39.67 | 39.67 | 39.67 | 20 |
06 Dec 2023 | 39.77 | 39.78 | 39.77 | 39.78 | 39.78 | 42 |
05 Dec 2023 | 39.96 | 39.96 | 39.78 | 39.96 | 39.96 | 88 |
04 Dec 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 8 |
01 Dec 2023 | 40.90 | 40.90 | 40.30 | 40.40 | 40.40 | 225 |
30 Nov 2023 | 40.30 | 41.06 | 40.28 | 41.06 | 41.06 | 36,929 |
29 Nov 2023 | 40.42 | 40.42 | 40.00 | 40.34 | 40.34 | 87 |
28 Nov 2023 | 39.66 | 39.82 | 39.66 | 39.72 | 39.72 | 443 |
27 Nov 2023 | 39.80 | 39.80 | 39.64 | 39.68 | 39.68 | 297 |
24 Nov 2023 | 39.90 | 39.92 | 39.72 | 39.72 | 39.72 | 223 |
23 Nov 2023 | 39.86 | 39.92 | 39.76 | 39.92 | 39.92 | 2,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |