Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 36.98 | 37.28 | 36.96 | 37.28 | 37.28 | 41 |
22 Apr 2024 | 36.91 | 36.94 | 36.72 | 36.89 | 36.89 | 71 |
19 Apr 2024 | 36.18 | 36.42 | 36.06 | 36.42 | 36.42 | 10 |
18 Apr 2024 | 36.25 | 36.25 | 36.13 | 36.25 | 36.25 | 18 |
17 Apr 2024 | 36.06 | 36.51 | 36.16 | 36.16 | 36.16 | 810 |
16 Apr 2024 | 36.32 | 36.31 | 36.06 | 36.06 | 36.06 | 10 |
15 Apr 2024 | 36.82 | 36.92 | 36.73 | 36.91 | 36.91 | 64 |
12 Apr 2024 | 36.58 | 36.82 | 36.58 | 36.58 | 36.58 | 6 |
11 Apr 2024 | 36.71 | 36.77 | 36.24 | 36.45 | 36.45 | 105 |
10 Apr 2024 | 36.83 | 36.81 | 36.60 | 36.60 | 36.60 | 1 |
09 Apr 2024 | 37.11 | 37.07 | 36.60 | 36.60 | 36.60 | 517 |
08 Apr 2024 | 36.94 | 37.10 | 37.00 | 37.10 | 37.10 | 1 |
05 Apr 2024 | 37.08 | 37.12 | 36.87 | 37.01 | 37.01 | 12,532 |
04 Apr 2024 | 37.72 | 37.71 | 37.49 | 37.49 | 37.49 | 11 |
03 Apr 2024 | 37.87 | 37.88 | 37.61 | 37.61 | 37.61 | 9 |
02 Apr 2024 | 38.23 | 38.30 | 37.74 | 37.81 | 37.81 | 126 |
28 Mar 2024 | 37.99 | 38.15 | 37.98 | 38.12 | 38.12 | 55 |
27 Mar 2024 | 37.95 | 38.07 | 37.91 | 38.03 | 38.03 | 5 |
26 Mar 2024 | 37.77 | 37.89 | 37.81 | 37.83 | 37.83 | 170 |
25 Mar 2024 | 37.65 | 37.76 | 37.53 | 37.76 | 37.76 | 5 |
22 Mar 2024 | 37.82 | 37.89 | 37.67 | 37.74 | 37.74 | 60 |
21 Mar 2024 | 37.98 | 37.88 | 37.78 | 37.88 | 37.88 | 2 |
20 Mar 2024 | 37.85 | 37.87 | 37.67 | 37.67 | 37.67 | 6 |
19 Mar 2024 | 37.54 | 37.65 | 37.51 | 37.63 | 37.63 | 13 |
18 Mar 2024 | 37.49 | 37.65 | 37.49 | 37.54 | 37.54 | 46 |
15 Mar 2024 | 37.47 | 37.73 | 37.56 | 37.67 | 37.67 | 10 |
14 Mar 2024 | 37.55 | 37.44 | 37.28 | 37.44 | 37.44 | 1 |
13 Mar 2024 | 37.49 | 37.61 | 37.53 | 37.53 | 37.53 | 3,090 |
12 Mar 2024 | 37.16 | 37.33 | 37.17 | 37.33 | 37.33 | 26 |
11 Mar 2024 | 36.70 | 36.95 | 36.73 | 36.95 | 36.95 | 6,951 |
08 Mar 2024 | 36.79 | 36.97 | 36.82 | 36.97 | 36.97 | 199 |
07 Mar 2024 | 36.47 | 36.76 | 36.58 | 36.76 | 36.76 | 164 |
06 Mar 2024 | 36.29 | 36.49 | 36.42 | 36.49 | 36.49 | 10 |
05 Mar 2024 | 36.13 | 36.12 | 36.12 | 36.12 | 36.12 | 9 |
04 Mar 2024 | 36.31 | 36.32 | 36.05 | 36.08 | 36.08 | 10 |
01 Mar 2024 | 36.47 | 36.53 | 36.26 | 36.26 | 36.26 | 201 |
29 Feb 2024 | 36.26 | 36.45 | 36.40 | 36.43 | 36.43 | 32 |
28 Feb 2024 | 35.99 | 36.17 | 36.13 | 36.13 | 36.13 | 1 |
27 Feb 2024 | 35.95 | 35.90 | 35.90 | 35.90 | 35.90 | 19 |
26 Feb 2024 | 36.03 | 36.19 | 35.99 | 35.99 | 35.99 | 366 |
23 Feb 2024 | 35.92 | 36.06 | 35.83 | 36.06 | 36.06 | 9 |
22 Feb 2024 | 35.95 | 36.04 | 35.99 | 35.99 | 35.99 | 5 |
21 Feb 2024 | 35.45 | 35.58 | 35.44 | 35.51 | 35.51 | 2 |
20 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
19 Feb 2024 | 35.21 | 35.30 | 35.13 | 35.20 | 35.20 | 134 |
16 Feb 2024 | 35.26 | 35.29 | 35.24 | 35.24 | 35.24 | 2 |
15 Feb 2024 | 35.01 | 35.08 | 35.08 | 35.08 | 35.08 | 101 |
14 Feb 2024 | 34.88 | 34.96 | 34.91 | 34.91 | 34.91 | 4 |
13 Feb 2024 | 35.00 | 34.85 | 34.85 | 34.85 | 34.85 | 21 |
12 Feb 2024 | 34.62 | 34.63 | 34.63 | 34.63 | 34.63 | 91 |
09 Feb 2024 | 34.60 | 34.54 | 34.40 | 34.40 | 34.40 | 120 |
08 Feb 2024 | 35.01 | 34.87 | 34.78 | 34.78 | 34.78 | 25 |
07 Feb 2024 | 35.16 | 35.03 | 35.03 | 35.03 | 35.03 | 1 |
06 Feb 2024 | 35.12 | 35.21 | 35.17 | 35.21 | 35.21 | 14 |
05 Feb 2024 | 34.88 | 34.94 | 34.78 | 34.78 | 34.78 | 5 |
02 Feb 2024 | 34.87 | 34.97 | 34.90 | 34.97 | 34.97 | 2 |
01 Feb 2024 | 34.96 | 35.00 | 34.65 | 34.65 | 34.65 | 6 |
31 Jan 2024 | 35.28 | 35.29 | 35.16 | 35.16 | 35.16 | 23 |
30 Jan 2024 | 35.09 | 34.99 | 34.99 | 34.99 | 34.99 | 1 |
29 Jan 2024 | 35.26 | 35.31 | 35.16 | 35.16 | 35.16 | 3 |
26 Jan 2024 | 35.06 | 35.24 | 35.08 | 35.19 | 35.19 | 3 |
25 Jan 2024 | 34.95 | 35.03 | 35.03 | 35.03 | 35.03 | - |
24 Jan 2024 | 34.90 | 34.96 | 34.79 | 34.96 | 34.96 | 1 |
23 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
22 Jan 2024 | 34.69 | 34.96 | 34.74 | 34.92 | 34.92 | 2 |
19 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
18 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
17 Jan 2024 | 34.17 | 34.22 | 34.19 | 34.22 | 34.22 | 295 |
16 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 Jan 2024 | 34.53 | 34.55 | 34.50 | 34.50 | 34.50 | 871 |
12 Jan 2024 | 34.40 | 34.58 | 34.43 | 34.58 | 34.58 | 37 |
11 Jan 2024 | 34.60 | 34.28 | 34.28 | 34.28 | 34.28 | 1 |
10 Jan 2024 | 34.54 | 34.49 | 34.49 | 34.49 | 34.49 | - |
09 Jan 2024 | 34.88 | 34.67 | 34.67 | 34.67 | 34.67 | 100 |
08 Jan 2024 | 34.55 | 34.66 | 34.66 | 34.66 | 34.66 | - |
05 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
04 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
03 Jan 2024 | 34.58 | 34.62 | 34.62 | 34.62 | 34.62 | 1 |
02 Jan 2024 | 34.67 | 34.72 | 34.49 | 34.49 | 34.49 | 107 |
29 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
28 Dec 2023 | 34.60 | 34.40 | 34.40 | 34.40 | 34.40 | 175 |
27 Dec 2023 | 34.34 | 34.33 | 34.33 | 34.33 | 34.33 | 24 |
22 Dec 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
21 Dec 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
20 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
19 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
18 Dec 2023 | 34.24 | 34.33 | 34.33 | 34.33 | 34.33 | 13 |
15 Dec 2023 | 34.41 | 34.40 | 34.35 | 34.40 | 34.40 | 2 |
14 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
13 Dec 2023 | 34.92 | 35.08 | 35.08 | 35.08 | 35.08 | 285 |
12 Dec 2023 | 35.16 | 35.06 | 35.06 | 35.06 | 35.06 | 9 |
11 Dec 2023 | 34.83 | 34.97 | 34.85 | 34.97 | 34.97 | 221 |
08 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
07 Dec 2023 | 34.59 | 34.79 | 34.63 | 34.79 | 34.79 | 10 |
06 Dec 2023 | 34.62 | 34.69 | 34.69 | 34.69 | 34.69 | 560 |
05 Dec 2023 | 34.18 | 34.27 | 34.27 | 34.27 | 34.27 | 100 |
04 Dec 2023 | 34.06 | 34.00 | 34.00 | 34.00 | 34.00 | 1,470 |
01 Dec 2023 | 34.11 | 34.13 | 34.13 | 34.13 | 34.13 | 1 |
30 Nov 2023 | 33.78 | 33.94 | 33.93 | 33.94 | 33.94 | 1,471 |
29 Nov 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |