Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 26 |
29 Apr 2024 | 36.52 | 36.52 | 36.19 | 36.25 | 36.25 | 6 |
26 Apr 2024 | 36.92 | 36.92 | 36.73 | 36.92 | 36.92 | 8 |
25 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4 |
24 Apr 2024 | 37.00 | 37.00 | 35.96 | 36.48 | 36.48 | 3,034 |
23 Apr 2024 | 35.64 | 35.94 | 35.46 | 35.55 | 35.55 | 2,061 |
22 Apr 2024 | 35.42 | 35.62 | 35.15 | 35.62 | 35.62 | 1,382 |
19 Apr 2024 | 35.11 | 35.11 | 35.08 | 35.08 | 35.08 | 35 |
18 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 200 |
17 Apr 2024 | 33.33 | 34.03 | 33.33 | 34.03 | 34.03 | 13 |
16 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 80 |
15 Apr 2024 | 34.49 | 34.53 | 34.49 | 34.53 | 34.53 | 625 |
12 Apr 2024 | 34.61 | 34.61 | 34.48 | 34.48 | 34.48 | 33 |
11 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 208 |
10 Apr 2024 | 34.67 | 35.39 | 34.67 | 35.12 | 35.12 | 125 |
09 Apr 2024 | 35.39 | 35.39 | 35.07 | 35.07 | 35.07 | 390 |
08 Apr 2024 | 34.90 | 35.21 | 34.90 | 35.17 | 35.17 | 221 |
05 Apr 2024 | 34.77 | 35.28 | 34.77 | 35.27 | 35.27 | 629 |
04 Apr 2024 | 35.67 | 35.67 | 35.50 | 35.67 | 35.67 | 3 |
03 Apr 2024 | 35.22 | 35.78 | 35.22 | 35.78 | 35.78 | 102 |
02 Apr 2024 | 35.03 | 35.03 | 35.01 | 35.01 | 35.01 | 400 |
28 Mar 2024 | 35.24 | 35.24 | 35.09 | 35.20 | 35.20 | 188 |
27 Mar 2024 | 35.31 | 35.32 | 35.03 | 35.32 | 35.32 | 2 |
26 Mar 2024 | 34.91 | 35.17 | 34.84 | 35.01 | 35.01 | 84 |
25 Mar 2024 | 35.04 | 35.45 | 34.96 | 35.06 | 35.06 | 114 |
22 Mar 2024 | 35.27 | 35.27 | 35.07 | 35.09 | 35.09 | 5,366 |
21 Mar 2024 | 35.20 | 35.66 | 35.20 | 35.58 | 35.58 | 328 |
20 Mar 2024 | 34.65 | 35.61 | 34.65 | 35.17 | 35.17 | 58 |
19 Mar 2024 | 35.02 | 35.35 | 34.93 | 35.01 | 35.01 | 17 |
18 Mar 2024 | 34.73 | 35.20 | 34.73 | 35.20 | 35.20 | 63 |
15 Mar 2024 | 35.29 | 35.29 | 34.80 | 34.80 | 34.80 | 43 |
14 Mar 2024 | 35.00 | 35.57 | 34.71 | 35.44 | 35.44 | 351 |
13 Mar 2024 | 34.84 | 34.97 | 34.84 | 34.96 | 34.96 | 204 |
12 Mar 2024 | 33.91 | 34.53 | 33.91 | 34.53 | 34.53 | 625 |
11 Mar 2024 | 33.09 | 33.86 | 33.01 | 33.86 | 33.86 | 83 |
08 Mar 2024 | 33.43 | 33.64 | 33.43 | 33.43 | 33.43 | 43 |
07 Mar 2024 | 33.58 | 33.58 | 33.54 | 33.54 | 33.54 | 227 |
06 Mar 2024 | 33.54 | 33.57 | 33.10 | 33.21 | 33.21 | 761 |
05 Mar 2024 | 32.80 | 32.98 | 32.66 | 32.98 | 32.98 | 9 |
04 Mar 2024 | 32.67 | 33.14 | 32.23 | 33.14 | 33.14 | 214 |
01 Mar 2024 | 32.40 | 32.49 | 32.40 | 32.49 | 32.49 | 75 |
29 Feb 2024 | 32.33 | 32.89 | 32.13 | 32.13 | 32.13 | 181 |
28 Feb 2024 | 32.84 | 32.84 | 32.67 | 32.67 | 32.67 | 8 |
27 Feb 2024 | 32.58 | 32.88 | 32.26 | 32.88 | 32.88 | 308 |
26 Feb 2024 | 32.89 | 32.89 | 32.14 | 32.14 | 32.14 | 3 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 31.93 | 34.17 | 31.93 | 34.17 | 34.17 | 839 |
21 Feb 2024 | 30.67 | 31.68 | 30.67 | 31.68 | 31.68 | 21 |
20 Feb 2024 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | 185 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.80 | 31.80 | 31.58 | 31.58 | 31.58 | 3 |
15 Feb 2024 | 31.86 | 31.86 | 31.71 | 31.71 | 31.71 | 33 |
14 Feb 2024 | 32.24 | 32.24 | 31.01 | 31.18 | 31.18 | 103 |
13 Feb 2024 | 31.71 | 31.90 | 31.31 | 31.90 | 31.90 | 251 |
12 Feb 2024 | 32.06 | 32.20 | 31.76 | 31.98 | 31.98 | 91 |
09 Feb 2024 | 32.20 | 32.46 | 31.72 | 32.05 | 32.05 | 501 |
08 Feb 2024 | 32.12 | 32.12 | 31.29 | 31.88 | 31.88 | 1,783 |
07 Feb 2024 | 30.25 | 32.36 | 30.11 | 30.88 | 30.88 | 7,680 |
06 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | 56 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 26.12 | 26.15 | 26.07 | 26.08 | 26.08 | 108 |
29 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 3 |
26 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 24.79 | 24.95 | 24.79 | 24.95 | 24.95 | 1 |
19 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1 |
18 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3 |
17 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 42 |
16 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 131 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.04 | 25.04 | 24.76 | 24.76 | 24.76 | 9 |
11 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2 |
10 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4 |
09 Jan 2024 | 24.02 | 24.35 | 24.02 | 24.17 | 24.17 | 55 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 24.79 | 24.79 | 24.13 | 24.14 | 24.14 | 1,567 |
02 Jan 2024 | 24.80 | 24.98 | 24.80 | 24.98 | 24.98 | 2 |
29 Dec 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 201 |
28 Dec 2023 | 24.31 | 25.03 | 24.31 | 25.03 | 25.03 | 2 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 24.93 | 24.93 | 24.70 | 24.80 | 24.80 | 5 |
20 Dec 2023 | 25.34 | 25.34 | 25.19 | 25.19 | 25.19 | 6 |
19 Dec 2023 | 25.09 | 25.11 | 25.01 | 25.01 | 25.01 | 15 |
18 Dec 2023 | 24.87 | 24.87 | 24.77 | 24.86 | 24.86 | 6 |
15 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 8 |
14 Dec 2023 | 25.08 | 25.08 | 24.44 | 24.44 | 24.44 | 3 |
13 Dec 2023 | 24.53 | 24.56 | 24.53 | 24.56 | 24.56 | 333 |
12 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 31 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 25.22 | 25.28 | 25.11 | 25.28 | 25.28 | 28 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |