Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.26 | 33.26 | - |
22 Apr 2024 | 32.56 | 32.76 | 31.88 | 32.43 | 32.43 | 135 |
19 Apr 2024 | 32.75 | 32.75 | 31.98 | 32.44 | 32.44 | 211 |
18 Apr 2024 | 32.43 | 32.43 | 31.72 | 32.42 | 32.42 | 639 |
17 Apr 2024 | 32.55 | 33.37 | 32.34 | 32.41 | 32.41 | 464 |
16 Apr 2024 | 31.35 | 31.72 | 31.15 | 31.72 | 31.72 | 70 |
15 Apr 2024 | 31.51 | 32.00 | 31.28 | 31.41 | 31.41 | 363 |
12 Apr 2024 | 31.51 | 32.27 | 31.00 | 31.38 | 31.38 | 138 |
11 Apr 2024 | 32.06 | 32.56 | 31.85 | 31.97 | 31.97 | 121 |
10 Apr 2024 | 33.49 | 33.49 | 31.75 | 31.86 | 31.86 | 107 |
09 Apr 2024 | 33.14 | 34.80 | 33.14 | 34.16 | 34.16 | 310 |
08 Apr 2024 | 33.69 | 34.29 | 33.17 | 33.88 | 33.88 | 321 |
05 Apr 2024 | 33.81 | 33.81 | 32.42 | 32.51 | 32.51 | 1,119 |
04 Apr 2024 | 34.58 | 35.15 | 34.05 | 34.49 | 34.49 | 128 |
03 Apr 2024 | 35.12 | 35.39 | 33.88 | 34.33 | 34.33 | 649 |
02 Apr 2024 | 36.49 | 36.49 | 35.50 | 35.50 | 35.50 | 908 |
28 Mar 2024 | 37.93 | 38.85 | 37.93 | 38.57 | 38.57 | 428 |
27 Mar 2024 | 37.56 | 38.81 | 37.56 | 37.97 | 37.97 | 732 |
26 Mar 2024 | 36.20 | 36.95 | 35.55 | 36.69 | 36.69 | 385 |
25 Mar 2024 | 35.05 | 36.14 | 35.05 | 35.81 | 35.81 | 371 |
22 Mar 2024 | 35.52 | 35.90 | 34.60 | 34.74 | 34.74 | 166 |
21 Mar 2024 | 36.05 | 36.18 | 34.24 | 35.40 | 35.40 | 89 |
20 Mar 2024 | 34.59 | 35.14 | 34.59 | 35.14 | 35.14 | 361 |
19 Mar 2024 | 35.73 | 36.14 | 34.97 | 35.21 | 35.21 | 457 |
18 Mar 2024 | 36.39 | 36.65 | 35.05 | 36.14 | 36.14 | 494 |
15 Mar 2024 | 34.19 | 36.20 | 34.19 | 36.20 | 36.20 | 133 |
14 Mar 2024 | 35.80 | 36.22 | 34.33 | 34.33 | 34.33 | 455 |
13 Mar 2024 | 36.49 | 37.00 | 35.88 | 36.10 | 36.10 | 163 |
12 Mar 2024 | 37.03 | 37.49 | 36.73 | 36.73 | 36.73 | 242 |
11 Mar 2024 | 39.59 | 39.69 | 38.00 | 38.00 | 38.00 | 451 |
08 Mar 2024 | 38.78 | 40.03 | 38.23 | 40.03 | 40.03 | 161 |
07 Mar 2024 | 39.14 | 39.14 | 37.68 | 37.82 | 37.82 | 340 |
06 Mar 2024 | 38.80 | 39.14 | 38.03 | 38.49 | 38.49 | 792 |
05 Mar 2024 | 38.87 | 40.20 | 38.87 | 39.92 | 39.92 | 188 |
04 Mar 2024 | 40.44 | 40.64 | 39.19 | 39.68 | 39.68 | 715 |
01 Mar 2024 | 40.01 | 40.63 | 38.60 | 40.63 | 40.63 | 383 |
29 Feb 2024 | 41.00 | 41.26 | 39.73 | 39.97 | 39.97 | 121 |
28 Feb 2024 | 41.20 | 41.42 | 40.40 | 40.82 | 40.82 | 1,040 |
27 Feb 2024 | 40.90 | 42.58 | 40.73 | 41.94 | 41.94 | 885 |
26 Feb 2024 | 40.45 | 41.73 | 40.07 | 40.55 | 40.55 | 436 |
23 Feb 2024 | 40.22 | 41.78 | 40.19 | 41.45 | 41.45 | 988 |
22 Feb 2024 | 39.90 | 40.62 | 38.25 | 40.29 | 40.29 | 1,537 |
21 Feb 2024 | 43.50 | 44.80 | 38.79 | 39.35 | 39.35 | 2,155 |
20 Feb 2024 | 49.40 | 49.99 | 47.81 | 47.81 | 47.81 | 1,449 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 51.05 | 52.15 | 50.79 | 50.79 | 50.79 | 837 |
15 Feb 2024 | 53.98 | 53.98 | 51.33 | 52.10 | 52.10 | 236 |
14 Feb 2024 | 52.93 | 53.47 | 51.74 | 52.23 | 52.23 | 29 |
13 Feb 2024 | 53.26 | 54.38 | 53.12 | 53.26 | 53.26 | 260 |
12 Feb 2024 | 53.83 | 56.32 | 53.22 | 56.32 | 56.32 | 303 |
09 Feb 2024 | 54.08 | 54.68 | 53.12 | 53.32 | 53.32 | 112 |
08 Feb 2024 | 53.95 | 54.78 | 53.79 | 54.06 | 54.06 | 29 |
07 Feb 2024 | 53.83 | 54.57 | 53.60 | 54.19 | 54.19 | 14 |
06 Feb 2024 | 51.50 | 54.04 | 51.50 | 53.66 | 53.66 | 49 |
05 Feb 2024 | 51.83 | 52.81 | 51.74 | 52.60 | 52.60 | 195 |
02 Feb 2024 | 52.96 | 53.58 | 52.88 | 52.88 | 52.88 | 16 |
01 Feb 2024 | 56.26 | 56.26 | 54.53 | 54.53 | 54.53 | 13 |
31 Jan 2024 | 56.85 | 56.85 | 55.27 | 55.81 | 55.81 | 227 |
30 Jan 2024 | 56.11 | 56.84 | 54.80 | 56.84 | 56.84 | 358 |
29 Jan 2024 | 54.55 | 55.82 | 53.31 | 55.40 | 55.40 | 121 |
26 Jan 2024 | 55.70 | 56.00 | 54.44 | 55.24 | 55.24 | 136 |
25 Jan 2024 | 54.86 | 54.99 | 53.40 | 54.99 | 54.99 | 68 |
24 Jan 2024 | 55.26 | 55.26 | 53.38 | 53.38 | 53.38 | 220 |
23 Jan 2024 | 55.28 | 55.73 | 53.74 | 53.74 | 53.74 | 496 |
22 Jan 2024 | 53.99 | 54.91 | 53.55 | 53.87 | 53.87 | 69 |
19 Jan 2024 | 52.89 | 53.35 | 51.86 | 53.20 | 53.20 | 417 |
18 Jan 2024 | 54.40 | 55.34 | 51.52 | 51.68 | 51.68 | 702 |
17 Jan 2024 | 54.82 | 55.67 | 54.40 | 54.73 | 54.73 | 251 |
16 Jan 2024 | 61.17 | 61.41 | 55.84 | 56.62 | 56.62 | 1,533 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 61.66 | 62.75 | 61.38 | 61.74 | 61.74 | 77 |
11 Jan 2024 | 64.36 | 64.36 | 61.10 | 61.33 | 61.33 | 741 |
10 Jan 2024 | 63.39 | 64.50 | 62.90 | 63.93 | 63.93 | 303 |
09 Jan 2024 | 64.56 | 67.05 | 64.11 | 64.11 | 64.11 | 399 |
08 Jan 2024 | 63.93 | 64.95 | 63.93 | 64.95 | 64.95 | 950 |
05 Jan 2024 | 63.88 | 64.99 | 63.88 | 64.99 | 64.99 | 117 |
04 Jan 2024 | 68.04 | 68.55 | 64.63 | 64.71 | 64.71 | 541 |
03 Jan 2024 | 70.30 | 70.30 | 68.16 | 69.69 | 69.69 | 176 |
02 Jan 2024 | 67.26 | 69.49 | 66.71 | 69.03 | 69.03 | 840 |
29 Dec 2023 | 67.99 | 68.02 | 66.91 | 67.03 | 67.03 | 235 |
28 Dec 2023 | 66.84 | 68.08 | 66.33 | 67.94 | 67.94 | 441 |
27 Dec 2023 | 66.81 | 67.21 | 66.26 | 66.44 | 66.44 | 608 |
22 Dec 2023 | 67.50 | 69.17 | 67.31 | 67.31 | 67.31 | 426 |
21 Dec 2023 | 68.05 | 68.05 | 66.37 | 66.68 | 66.68 | 170 |
20 Dec 2023 | 66.25 | 69.08 | 66.25 | 69.08 | 69.08 | 372 |
19 Dec 2023 | 67.03 | 67.49 | 66.00 | 66.88 | 66.88 | 262 |
18 Dec 2023 | 68.92 | 68.92 | 66.43 | 66.43 | 66.43 | 906 |
15 Dec 2023 | 70.63 | 71.83 | 69.13 | 69.26 | 69.26 | 631 |
14 Dec 2023 | 69.12 | 70.61 | 66.62 | 70.34 | 70.34 | 932 |
13 Dec 2023 | 73.65 | 73.73 | 63.24 | 63.73 | 63.73 | 4,124 |
12 Dec 2023 | 74.68 | 75.80 | 73.31 | 75.67 | 75.67 | 333 |
11 Dec 2023 | 74.58 | 75.92 | 74.03 | 75.23 | 75.23 | 106 |
08 Dec 2023 | 75.01 | 75.79 | 74.43 | 74.57 | 74.57 | 142 |
07 Dec 2023 | 72.21 | 75.27 | 72.21 | 74.65 | 74.65 | 357 |
06 Dec 2023 | 69.43 | 72.34 | 68.67 | 72.15 | 72.15 | 140 |
05 Dec 2023 | 68.95 | 69.64 | 67.80 | 68.16 | 68.16 | 232 |
04 Dec 2023 | 68.20 | 70.00 | 67.75 | 69.50 | 69.50 | 162 |
01 Dec 2023 | 66.56 | 68.99 | 66.10 | 68.26 | 68.26 | 158 |
30 Nov 2023 | 66.66 | 67.09 | 65.65 | 66.22 | 66.22 | 46 |
29 Nov 2023 | 66.49 | 66.85 | 65.58 | 66.18 | 66.18 | 297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |