Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 34.35 | 34.63 | 34.35 | 34.63 | 34.63 | 6,600 |
19 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 600 |
18 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 600 |
17 Apr 2024 | 34.40 | 34.40 | 33.77 | 34.40 | 34.40 | 5,000 |
16 Apr 2024 | 34.29 | 34.29 | 34.28 | 34.28 | 34.28 | 1,500 |
15 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 900 |
12 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 700 |
11 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 500 |
10 Apr 2024 | 34.80 | 35.01 | 34.80 | 35.01 | 35.01 | 600 |
09 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 400 |
08 Apr 2024 | 34.79 | 34.79 | 34.53 | 34.53 | 34.53 | 600 |
05 Apr 2024 | 35.28 | 35.28 | 35.25 | 35.25 | 35.25 | 600 |
04 Apr 2024 | 35.04 | 35.04 | 34.49 | 34.49 | 34.49 | 2,100 |
03 Apr 2024 | 34.57 | 34.68 | 34.57 | 34.68 | 34.68 | 700 |
02 Apr 2024 | 34.77 | 34.78 | 34.33 | 34.33 | 34.33 | 3,700 |
01 Apr 2024 | 35.44 | 36.12 | 35.35 | 36.12 | 36.12 | 800 |
28 Mar 2024 | 35.38 | 35.75 | 35.38 | 35.75 | 35.75 | 1,900 |
27 Mar 2024 | 35.52 | 35.65 | 35.43 | 35.43 | 35.43 | 900 |
26 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1,000 |
25 Mar 2024 | 34.67 | 34.67 | 34.60 | 34.60 | 34.60 | 900 |
22 Mar 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 33.99 | 5,100 |
21 Mar 2024 | 34.36 | 34.70 | 34.36 | 34.70 | 34.70 | 1,400 |
20 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 600 |
19 Mar 2024 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 800 |
18 Mar 2024 | 35.20 | 35.20 | 34.68 | 34.68 | 34.68 | 5,100 |
15 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 400 |
14 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 400 |
13 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 700 |
12 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 500 |
11 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 900 |
08 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 400 |
07 Mar 2024 | 36.39 | 36.86 | 36.39 | 36.86 | 36.86 | 1,600 |
06 Mar 2024 | 36.09 | 36.58 | 36.09 | 36.09 | 36.09 | 1,200 |
05 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 600 |
04 Mar 2024 | 37.02 | 37.02 | 36.21 | 36.42 | 36.42 | 3,100 |
01 Mar 2024 | 36.36 | 37.02 | 36.27 | 37.02 | 37.02 | 6,700 |
29 Feb 2024 | 36.22 | 36.22 | 35.34 | 35.34 | 35.34 | 800 |
28 Feb 2024 | 36.90 | 37.63 | 36.90 | 37.13 | 37.13 | 5,800 |
27 Feb 2024 | 36.91 | 36.91 | 36.02 | 36.07 | 36.07 | 1,300 |
26 Feb 2024 | 36.70 | 36.70 | 35.52 | 36.21 | 36.21 | 1,800 |
23 Feb 2024 | 35.76 | 36.53 | 35.72 | 36.52 | 36.52 | 4,100 |
22 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 600 |
21 Feb 2024 | 37.00 | 37.06 | 36.82 | 36.98 | 36.98 | 2,100 |
20 Feb 2024 | 36.78 | 36.78 | 36.74 | 36.74 | 36.74 | 800 |
16 Feb 2024 | 34.19 | 34.81 | 34.19 | 34.74 | 34.74 | 1,600 |
15 Feb 2024 | 33.85 | 33.90 | 33.85 | 33.90 | 33.90 | 900 |
14 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 300 |
13 Feb 2024 | 33.24 | 34.37 | 33.24 | 34.37 | 34.37 | 900 |
12 Feb 2024 | 34.13 | 34.60 | 34.10 | 34.10 | 34.10 | 1,300 |
09 Feb 2024 | 34.50 | 34.62 | 34.10 | 34.57 | 34.57 | 1,600 |
08 Feb 2024 | 34.16 | 34.22 | 34.16 | 34.22 | 34.22 | 600 |
07 Feb 2024 | 34.22 | 34.57 | 33.49 | 34.29 | 34.29 | 6,400 |
06 Feb 2024 | 33.56 | 34.25 | 33.56 | 34.25 | 34.25 | 18,900 |
05 Feb 2024 | 34.10 | 34.10 | 33.11 | 33.16 | 33.16 | 1,600 |
02 Feb 2024 | 34.44 | 34.44 | 33.38 | 33.38 | 33.38 | 4,500 |
01 Feb 2024 | 34.33 | 35.22 | 34.33 | 35.22 | 35.22 | 6,900 |
31 Jan 2024 | 34.31 | 34.56 | 34.31 | 34.31 | 34.31 | 1,800 |
30 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 500 |
29 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 600 |
26 Jan 2024 | 35.35 | 35.35 | 34.88 | 34.88 | 34.88 | 1,000 |
25 Jan 2024 | 35.17 | 35.17 | 35.14 | 35.14 | 35.14 | 600 |
24 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 600 |
23 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 300 |
22 Jan 2024 | 34.87 | 35.21 | 34.87 | 35.21 | 35.21 | 500 |
19 Jan 2024 | 35.09 | 35.09 | 34.76 | 34.76 | 34.76 | 600 |
18 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 300 |
17 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 800 |
16 Jan 2024 | 35.17 | 35.17 | 34.87 | 35.00 | 35.00 | 1,900 |
12 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 500 |
11 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1,200 |
10 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 800 |
09 Jan 2024 | 34.91 | 35.15 | 34.91 | 35.15 | 35.15 | 1,700 |
08 Jan 2024 | 34.28 | 34.92 | 34.28 | 34.92 | 34.92 | 1,000 |
05 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 700 |
04 Jan 2024 | 34.36 | 34.69 | 34.36 | 34.69 | 34.69 | 1,900 |
03 Jan 2024 | 34.39 | 34.42 | 34.10 | 34.12 | 34.12 | 3,400 |
02 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 800 |
29 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 300 |
28 Dec 2023 | 34.88 | 34.88 | 33.96 | 33.96 | 33.96 | 3,000 |
27 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 600 |
26 Dec 2023 | 35.72 | 37.00 | 35.72 | 35.74 | 35.74 | 1,000 |
22 Dec 2023 | 35.24 | 35.55 | 34.95 | 35.10 | 35.10 | 1,700 |
21 Dec 2023 | 35.48 | 36.19 | 35.33 | 35.33 | 35.33 | 1,100 |
20 Dec 2023 | 35.77 | 36.02 | 35.77 | 36.02 | 36.02 | 700 |
19 Dec 2023 | 34.06 | 34.82 | 34.06 | 34.82 | 34.82 | 3,400 |
18 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 600 |
15 Dec 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 400 |
14 Dec 2023 | 34.00 | 34.34 | 34.00 | 34.27 | 34.27 | 1,700 |
13 Dec 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 600 |
12 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 400 |
11 Dec 2023 | 33.76 | 33.76 | 33.30 | 33.30 | 33.30 | 700 |
08 Dec 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 400 |
07 Dec 2023 | 33.15 | 33.15 | 32.64 | 32.69 | 32.69 | 2,200 |
06 Dec 2023 | 32.72 | 32.84 | 32.72 | 32.84 | 32.84 | 500 |
05 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 900 |
04 Dec 2023 | 33.16 | 33.95 | 33.16 | 33.59 | 33.59 | 1,700 |
01 Dec 2023 | 34.69 | 34.69 | 34.08 | 34.67 | 34.67 | 800 |
30 Nov 2023 | 33.36 | 33.71 | 33.36 | 33.38 | 33.38 | 700 |
29 Nov 2023 | 34.44 | 34.44 | 33.73 | 33.73 | 33.73 | 3,500 |
28 Nov 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |