Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 185 |
18 Apr 2024 | 34.90 | 35.00 | 34.79 | 35.00 | 35.00 | 454 |
17 Apr 2024 | 34.95 | 35.22 | 34.90 | 34.90 | 34.90 | 317 |
16 Apr 2024 | 35.40 | 35.46 | 35.35 | 35.35 | 35.35 | 239 |
15 Apr 2024 | 35.60 | 35.94 | 35.55 | 35.55 | 35.55 | 432 |
12 Apr 2024 | 36.20 | 36.63 | 36.20 | 36.20 | 36.20 | 375 |
11 Apr 2024 | 36.46 | 36.46 | 36.15 | 36.25 | 36.25 | 263 |
10 Apr 2024 | 36.55 | 36.55 | 36.15 | 36.15 | 36.15 | 340 |
09 Apr 2024 | 36.80 | 37.11 | 36.53 | 36.66 | 36.66 | 648 |
08 Apr 2024 | 36.53 | 36.85 | 36.53 | 36.85 | 36.85 | 266 |
05 Apr 2024 | 36.60 | 36.76 | 36.60 | 36.60 | 36.60 | 503 |
04 Apr 2024 | 37.10 | 37.19 | 37.02 | 37.10 | 37.10 | 422 |
03 Apr 2024 | 36.55 | 37.05 | 36.55 | 37.05 | 37.05 | 448 |
02 Apr 2024 | 36.80 | 37.76 | 36.70 | 36.85 | 36.85 | 620 |
28 Mar 2024 | 37.55 | 37.65 | 37.55 | 37.65 | 37.65 | 401 |
27 Mar 2024 | 37.60 | 37.61 | 37.50 | 37.55 | 37.55 | 574 |
26 Mar 2024 | 37.29 | 37.40 | 37.27 | 37.30 | 37.30 | 472 |
25 Mar 2024 | 36.85 | 37.47 | 36.85 | 37.47 | 37.47 | 194 |
22 Mar 2024 | 37.00 | 37.30 | 36.95 | 36.95 | 36.95 | 245 |
21 Mar 2024 | 37.10 | 37.10 | 36.68 | 36.92 | 36.92 | 648 |
20 Mar 2024 | 36.60 | 36.63 | 36.37 | 36.60 | 36.60 | 256 |
19 Mar 2024 | 37.15 | 37.30 | 36.60 | 36.60 | 36.60 | 481 |
18 Mar 2024 | 37.45 | 37.59 | 37.45 | 37.45 | 37.45 | 175 |
15 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 878 |
14 Mar 2024 | 37.25 | 37.50 | 37.15 | 37.15 | 37.15 | 479 |
13 Mar 2024 | 37.30 | 37.51 | 37.30 | 37.40 | 37.40 | 238 |
12 Mar 2024 | 37.10 | 37.55 | 37.10 | 37.55 | 37.55 | 543 |
11 Mar 2024 | 37.00 | 37.00 | 36.55 | 37.00 | 37.00 | 758 |
08 Mar 2024 | 37.90 | 37.90 | 36.90 | 37.00 | 37.00 | 6,057 |
07 Mar 2024 | 37.70 | 38.10 | 37.30 | 37.30 | 37.30 | 4,562 |
06 Mar 2024 | 35.90 | 35.94 | 35.75 | 35.82 | 35.82 | 176 |
05 Mar 2024 | 35.66 | 35.70 | 35.66 | 35.70 | 35.70 | 177 |
04 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 90 |
01 Mar 2024 | 35.80 | 35.85 | 35.80 | 35.85 | 35.85 | 108 |
29 Feb 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 302 |
28 Feb 2024 | 36.50 | 36.85 | 35.80 | 35.95 | 35.95 | 428 |
27 Feb 2024 | 36.45 | 36.70 | 36.37 | 36.55 | 36.55 | 243 |
26 Feb 2024 | 36.85 | 36.85 | 36.37 | 36.45 | 36.45 | 272 |
23 Feb 2024 | 36.90 | 36.95 | 36.55 | 36.95 | 36.95 | 105 |
22 Feb 2024 | 36.50 | 36.95 | 36.20 | 36.65 | 36.65 | 424 |
21 Feb 2024 | 35.95 | 36.05 | 35.80 | 36.05 | 36.05 | 451 |
20 Feb 2024 | 36.20 | 36.20 | 35.70 | 36.05 | 36.05 | 326 |
19 Feb 2024 | 35.50 | 35.95 | 35.42 | 35.95 | 35.95 | 457 |
16 Feb 2024 | 35.40 | 35.80 | 35.35 | 35.65 | 35.65 | 3,541 |
15 Feb 2024 | 35.79 | 35.79 | 35.55 | 35.70 | 35.70 | 120 |
14 Feb 2024 | 35.25 | 35.90 | 35.25 | 35.90 | 35.90 | 89 |
13 Feb 2024 | 35.50 | 35.50 | 35.15 | 35.20 | 35.20 | 230 |
12 Feb 2024 | 35.80 | 35.90 | 35.79 | 35.87 | 35.87 | 475 |
09 Feb 2024 | 35.41 | 35.64 | 35.30 | 35.30 | 35.30 | 528 |
08 Feb 2024 | 35.74 | 36.25 | 35.74 | 36.25 | 36.25 | 331 |
07 Feb 2024 | 36.25 | 36.25 | 35.70 | 35.70 | 35.70 | 14 |
06 Feb 2024 | 36.35 | 36.35 | 36.03 | 36.03 | 36.03 | 544 |
05 Feb 2024 | 36.65 | 36.77 | 36.65 | 36.77 | 36.77 | 288 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 326 |
31 Jan 2024 | 37.75 | 37.80 | 37.74 | 37.80 | 37.80 | 173 |
30 Jan 2024 | 37.95 | 38.00 | 37.94 | 37.95 | 37.95 | 712 |
29 Jan 2024 | 37.53 | 37.80 | 37.53 | 37.70 | 37.70 | 1,086 |
26 Jan 2024 | 38.15 | 38.18 | 37.59 | 38.00 | 38.00 | 630 |
25 Jan 2024 | 37.35 | 37.38 | 37.20 | 37.30 | 37.30 | 1,298 |
24 Jan 2024 | 38.00 | 38.20 | 37.90 | 38.10 | 38.10 | 2,575 |
23 Jan 2024 | 37.25 | 37.95 | 37.25 | 37.88 | 37.88 | 453 |
22 Jan 2024 | 37.05 | 37.62 | 37.05 | 37.62 | 37.62 | 941 |
19 Jan 2024 | 36.90 | 37.05 | 36.90 | 37.00 | 37.00 | 199 |
18 Jan 2024 | 36.85 | 37.05 | 36.80 | 37.05 | 37.05 | 333 |
17 Jan 2024 | 36.60 | 37.20 | 36.60 | 37.10 | 37.10 | 1,235 |
16 Jan 2024 | 37.50 | 37.50 | 36.90 | 37.05 | 37.05 | 1,627 |
15 Jan 2024 | 37.40 | 37.65 | 37.35 | 37.65 | 37.65 | 494 |
12 Jan 2024 | 37.55 | 38.15 | 37.55 | 38.15 | 38.15 | 725 |
11 Jan 2024 | 37.70 | 37.95 | 37.30 | 37.45 | 37.45 | 729 |
10 Jan 2024 | 37.80 | 37.90 | 37.65 | 37.90 | 37.90 | 1,225 |
09 Jan 2024 | 37.70 | 38.05 | 37.70 | 37.90 | 37.90 | 411 |
08 Jan 2024 | 37.50 | 37.90 | 37.40 | 37.80 | 37.80 | 532 |
05 Jan 2024 | 37.55 | 38.30 | 37.00 | 37.65 | 37.65 | 937 |
04 Jan 2024 | 38.00 | 38.30 | 37.90 | 38.30 | 38.30 | 649 |
03 Jan 2024 | 39.15 | 39.15 | 37.75 | 37.75 | 37.75 | 771 |
02 Jan 2024 | 39.35 | 39.72 | 39.15 | 39.15 | 39.15 | 982 |
29 Dec 2023 | 39.75 | 39.85 | 39.70 | 39.85 | 39.85 | 155 |
28 Dec 2023 | 39.80 | 39.90 | 39.65 | 39.90 | 39.90 | 280 |
27 Dec 2023 | 39.90 | 40.00 | 39.85 | 39.85 | 39.85 | 406 |
22 Dec 2023 | 39.85 | 39.90 | 39.75 | 39.90 | 39.90 | 501 |
21 Dec 2023 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 706 |
20 Dec 2023 | 39.50 | 39.90 | 39.45 | 39.90 | 39.90 | 437 |
19 Dec 2023 | 40.05 | 40.15 | 39.55 | 39.55 | 39.55 | 743 |
18 Dec 2023 | 39.05 | 39.40 | 38.45 | 39.10 | 39.10 | 1,288 |
15 Dec 2023 | 40.00 | 40.05 | 39.65 | 39.65 | 39.65 | 2,084 |
14 Dec 2023 | 39.75 | 40.00 | 39.69 | 39.80 | 39.80 | 1,229 |
13 Dec 2023 | 38.60 | 39.25 | 38.60 | 39.03 | 39.03 | 833 |
12 Dec 2023 | 37.95 | 38.25 | 37.88 | 38.25 | 38.25 | 874 |
11 Dec 2023 | 37.95 | 38.35 | 37.95 | 38.30 | 38.30 | 343 |
08 Dec 2023 | 37.75 | 38.15 | 37.75 | 38.15 | 38.15 | 642 |
07 Dec 2023 | 37.65 | 37.95 | 37.55 | 37.55 | 37.55 | 331 |
06 Dec 2023 | 36.95 | 37.05 | 36.65 | 37.00 | 37.00 | 516 |
05 Dec 2023 | 37.00 | 37.25 | 36.80 | 37.25 | 37.25 | 534 |
04 Dec 2023 | 37.05 | 37.90 | 37.05 | 37.32 | 37.32 | 1,289 |
01 Dec 2023 | 37.25 | 37.30 | 36.65 | 37.15 | 37.15 | 1,406 |
30 Nov 2023 | 38.05 | 38.05 | 37.20 | 37.20 | 37.20 | 1,272 |
29 Nov 2023 | 38.10 | 38.40 | 38.00 | 38.35 | 38.35 | 468 |
28 Nov 2023 | 38.20 | 38.75 | 38.04 | 38.35 | 38.35 | 537 |
27 Nov 2023 | 39.00 | 39.00 | 37.60 | 39.00 | 39.00 | 663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |