Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
19 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
18 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
17 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
16 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
15 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
12 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
10 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
09 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
08 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
05 Apr 2024 | 39.85 | 39.92 | 39.92 | 39.92 | 39.92 | 10 |
04 Apr 2024 | 39.78 | 39.65 | 39.65 | 39.65 | 39.65 | 55 |
03 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
02 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
28 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
27 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
26 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
25 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
22 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
21 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
20 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
19 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
18 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
15 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
14 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
13 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
12 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
11 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
08 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
07 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
06 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
05 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
04 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
01 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
29 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
28 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
27 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
26 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
23 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
22 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
21 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
20 Feb 2024 | 39.56 | 39.41 | 39.41 | 39.41 | 39.41 | 15 |
19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
16 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
15 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
14 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
13 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
12 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
09 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
08 Feb 2024 | 38.94 | 39.17 | 39.08 | 39.08 | 39.08 | 73 |
07 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 800,000 |
06 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
05 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
02 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
01 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
31 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 780,000 |
30 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
29 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
26 Jan 2024 | 38.44 | 38.69 | 38.69 | 38.69 | 38.69 | 85 |
25 Jan 2024 | 38.96 | 38.61 | 38.61 | 38.61 | 38.61 | 737 |
24 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
23 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
22 Jan 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
19 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
18 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
17 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 780,000 |
16 Jan 2024 | 37.85 | 38.30 | 38.30 | 38.30 | 38.30 | 134 |
15 Jan 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
12 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
11 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
10 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
09 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
08 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
05 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
04 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
03 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
02 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
29 Dec 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
28 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
27 Dec 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Dec 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
21 Dec 2023 | 36.71 | 36.69 | 36.58 | 36.58 | 36.58 | 151 |
20 Dec 2023 | 36.78 | 36.76 | 36.76 | 36.76 | 36.76 | 7,616 |
19 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
18 Dec 2023 | 36.93 | 37.28 | 37.23 | 37.28 | 37.28 | 9 |
15 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
14 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
13 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
12 Dec 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
11 Dec 2023 | 38.25 | 38.41 | 38.41 | 38.41 | 38.41 | 14 |
08 Dec 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
07 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
06 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
05 Dec 2023 | 38.72 | 38.58 | 38.41 | 38.41 | 38.41 | 80 |
04 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
01 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
30 Nov 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
29 Nov 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
28 Nov 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 90,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |