Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 35.05 | 35.22 | 34.95 | 35.22 | 35.22 | 11,416 |
17 Apr 2024 | 35.30 | 35.30 | 34.70 | 34.78 | 34.78 | 1,281 |
16 Apr 2024 | 34.45 | 34.55 | 34.35 | 34.50 | 34.50 | 255 |
15 Apr 2024 | 34.90 | 34.90 | 34.75 | 34.85 | 34.85 | 464 |
12 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 172 |
11 Apr 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | 2 |
10 Apr 2024 | 35.40 | 35.65 | 35.35 | 35.65 | 35.65 | 17,100 |
09 Apr 2024 | 33.97 | 35.20 | 33.97 | 35.10 | 35.10 | 32,680 |
08 Apr 2024 | 32.85 | 33.25 | 32.85 | 33.20 | 33.20 | 61,726 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1,001 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 33.65 | 33.75 | 32.70 | 32.75 | 32.75 | 263 |
28 Mar 2024 | 33.05 | 33.15 | 33.05 | 33.15 | 33.15 | 564 |
27 Mar 2024 | 31.92 | 33.25 | 31.92 | 33.05 | 33.05 | 5,518 |
26 Mar 2024 | 31.30 | 31.45 | 31.20 | 31.45 | 31.45 | 55 |
25 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 154 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 194 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 30.35 | 30.35 | 30.05 | 30.15 | 30.15 | 1,239 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 368 |
11 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
08 Mar 2024 | 30.25 | 30.60 | 30.25 | 30.53 | 30.53 | 6,462 |
07 Mar 2024 | 30.50 | 30.50 | 30.34 | 30.34 | 30.34 | 8,324 |
06 Mar 2024 | 29.85 | 29.90 | 29.79 | 29.79 | 29.79 | 20,006 |
05 Mar 2024 | 29.45 | 29.85 | 29.45 | 29.75 | 29.75 | 19,742 |
04 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 2,044 |
01 Mar 2024 | 29.10 | 29.10 | 28.85 | 28.99 | 28.99 | 17,005 |
29 Feb 2024 | 29.25 | 29.25 | 29.13 | 29.19 | 29.19 | 34,460 |
28 Feb 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 28.66 | 16,028 |
27 Feb 2024 | 28.65 | 28.80 | 28.65 | 28.75 | 28.75 | 6,818 |
26 Feb 2024 | 28.37 | 28.91 | 28.37 | 28.49 | 28.49 | 32,676 |
23 Feb 2024 | 27.95 | 28.14 | 27.95 | 28.14 | 28.14 | 32,758 |
22 Feb 2024 | 27.60 | 27.90 | 27.60 | 27.87 | 27.87 | 122,405 |
21 Feb 2024 | 26.77 | 27.40 | 26.77 | 27.34 | 27.34 | 90,765 |
20 Feb 2024 | 26.60 | 26.80 | 26.60 | 26.70 | 26.70 | 34,949 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.05 | 26.25 | 25.98 | 26.01 | 26.01 | 18,395 |
15 Feb 2024 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 35,420 |
14 Feb 2024 | 26.65 | 26.65 | 25.95 | 26.00 | 26.00 | 30,812 |
13 Feb 2024 | 25.69 | 25.73 | 25.69 | 25.73 | 25.73 | 74,949 |
12 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 46 |
09 Feb 2024 | 26.20 | 26.22 | 26.05 | 26.20 | 26.20 | 3,923 |
08 Feb 2024 | 27.15 | 27.17 | 26.75 | 27.17 | 27.17 | 1,646 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 486 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 26.95 | 27.14 | 26.63 | 26.63 | 26.63 | 47,919 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4,006 |
30 Jan 2024 | 27.65 | 27.65 | 26.35 | 26.50 | 26.50 | 11,528 |
29 Jan 2024 | 25.80 | 26.50 | 25.80 | 26.46 | 26.46 | 5,001 |
26 Jan 2024 | 26.65 | 26.72 | 26.45 | 26.45 | 26.45 | 7,512 |
25 Jan 2024 | 26.85 | 26.85 | 26.80 | 26.80 | 26.80 | 1,183 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 26.10 | 26.30 | 26.10 | 26.10 | 26.10 | 505 |
19 Jan 2024 | 26.35 | 26.35 | 26.15 | 26.15 | 26.15 | 492 |
18 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 540 |
17 Jan 2024 | 26.25 | 26.40 | 25.90 | 26.40 | 26.40 | 55 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 75 |
12 Jan 2024 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | 223 |
11 Jan 2024 | 27.05 | 27.10 | 26.65 | 26.65 | 26.65 | 783 |
10 Jan 2024 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | 67 |
09 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 132 |
08 Jan 2024 | 26.20 | 26.35 | 26.20 | 26.34 | 26.34 | 20,166 |
05 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 34 |
04 Jan 2024 | 26.60 | 26.95 | 26.60 | 26.95 | 26.95 | 912 |
03 Jan 2024 | 26.80 | 26.80 | 26.35 | 26.35 | 26.35 | 286 |
02 Jan 2024 | 27.55 | 27.55 | 27.35 | 27.40 | 27.40 | 199 |
29 Dec 2023 | 29.35 | 29.35 | 27.75 | 27.75 | 27.75 | 181 |
28 Dec 2023 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 2,219 |
27 Dec 2023 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | 133 |
22 Dec 2023 | 28.15 | 28.19 | 27.90 | 28.15 | 28.15 | 33,671 |
21 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 20 |
20 Dec 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1,012 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 5 |
15 Dec 2023 | 28.00 | 28.35 | 28.00 | 28.20 | 28.20 | 788 |
14 Dec 2023 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 1,139 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | 75 |
11 Dec 2023 | 25.80 | 26.35 | 25.80 | 26.25 | 26.25 | 128 |
08 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 16 |
07 Dec 2023 | 26.40 | 26.40 | 25.75 | 25.85 | 25.85 | 1,866 |
06 Dec 2023 | 26.25 | 26.45 | 26.25 | 26.28 | 26.28 | 18,260 |
05 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 30 |
04 Dec 2023 | 26.65 | 26.65 | 26.38 | 26.38 | 26.38 | 17,090 |
01 Dec 2023 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 70,758 |
30 Nov 2023 | 26.95 | 27.05 | 26.45 | 26.85 | 26.85 | 11,632 |
29 Nov 2023 | 27.85 | 27.85 | 26.15 | 26.40 | 26.40 | 2,700 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 12 |
24 Nov 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |