Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 50 |
25 Apr 2024 | 36.90 | 37.20 | 36.70 | 37.20 | 37.20 | - |
24 Apr 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - |
23 Apr 2024 | 37.10 | 37.10 | 36.70 | 36.70 | 36.70 | - |
22 Apr 2024 | 37.60 | 37.60 | 37.00 | 37.50 | 37.50 | 50 |
19 Apr 2024 | 37.10 | 37.10 | 36.70 | 36.90 | 36.90 | - |
18 Apr 2024 | 38.10 | 38.10 | 37.60 | 37.60 | 37.60 | - |
17 Apr 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 250 |
16 Apr 2024 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - |
15 Apr 2024 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | - |
12 Apr 2024 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | - |
11 Apr 2024 | 39.00 | 39.00 | 38.90 | 38.90 | 38.90 | 20 |
10 Apr 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - |
09 Apr 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 76 |
08 Apr 2024 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | - |
05 Apr 2024 | 38.50 | 39.20 | 38.50 | 39.20 | 39.20 | 25 |
04 Apr 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 50 |
03 Apr 2024 | 38.70 | 39.20 | 38.70 | 38.90 | 38.90 | 7 |
02 Apr 2024 | 39.10 | 39.10 | 39.00 | 39.00 | 39.00 | 125 |
28 Mar 2024 | 38.75 | 39.40 | 38.60 | 39.00 | 39.00 | 350 |
27 Mar 2024 | 39.95 | 39.95 | 38.30 | 38.30 | 38.30 | 832 |
26 Mar 2024 | 37.85 | 40.15 | 37.85 | 40.15 | 40.15 | 279 |
25 Mar 2024 | 38.45 | 38.50 | 37.85 | 37.85 | 37.85 | - |
22 Mar 2024 | 40.40 | 40.40 | 39.75 | 39.75 | 39.75 | - |
21 Mar 2024 | 37.70 | 40.45 | 37.70 | 40.45 | 40.45 | 133 |
20 Mar 2024 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | - |
19 Mar 2024 | 38.05 | 38.05 | 37.90 | 37.90 | 37.90 | - |
18 Mar 2024 | 38.20 | 38.20 | 38.10 | 38.20 | 38.20 | - |
15 Mar 2024 | 37.45 | 38.25 | 37.45 | 38.25 | 38.25 | - |
14 Mar 2024 | 37.25 | 38.95 | 37.25 | 38.05 | 38.05 | 557 |
13 Mar 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - |
12 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
11 Mar 2024 | 36.50 | 37.65 | 36.50 | 37.65 | 37.65 | 150 |
08 Mar 2024 | 36.20 | 37.10 | 36.20 | 37.10 | 37.10 | - |
07 Mar 2024 | 36.20 | 36.50 | 36.00 | 36.00 | 36.00 | 40 |
06 Mar 2024 | 35.80 | 36.40 | 35.65 | 36.05 | 36.05 | - |
05 Mar 2024 | 36.45 | 36.45 | 36.00 | 36.05 | 36.05 | - |
04 Mar 2024 | 36.90 | 36.90 | 35.80 | 35.80 | 35.80 | 100 |
01 Mar 2024 | 36.15 | 37.00 | 36.15 | 36.70 | 36.70 | 100 |
29 Feb 2024 | 35.80 | 36.35 | 35.80 | 36.35 | 36.35 | - |
28 Feb 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | - |
27 Feb 2024 | 36.25 | 36.45 | 36.25 | 36.45 | 36.45 | - |
26 Feb 2024 | 36.05 | 36.40 | 36.00 | 36.00 | 36.00 | - |
23 Feb 2024 | 36.20 | 36.60 | 36.10 | 36.60 | 36.60 | - |
22 Feb 2024 | 35.75 | 35.80 | 35.60 | 35.80 | 35.80 | - |
21 Feb 2024 | 35.05 | 36.10 | 34.25 | 36.10 | 36.10 | 4,090 |
20 Feb 2024 | 35.20 | 35.20 | 34.70 | 35.05 | 35.05 | 250 |
19 Feb 2024 | 35.25 | 35.30 | 34.80 | 34.80 | 34.80 | 150 |
16 Feb 2024 | 34.10 | 34.75 | 34.00 | 34.60 | 34.60 | 547 |
15 Feb 2024 | 34.05 | 34.30 | 33.65 | 34.30 | 34.30 | 90 |
14 Feb 2024 | 32.80 | 33.35 | 32.20 | 33.35 | 33.35 | 335 |
13 Feb 2024 | 32.05 | 32.05 | 31.80 | 31.95 | 31.95 | - |
12 Feb 2024 | 31.85 | 31.85 | 31.75 | 31.85 | 31.85 | - |
09 Feb 2024 | 32.35 | 32.35 | 32.00 | 32.00 | 32.00 | - |
08 Feb 2024 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | - |
07 Feb 2024 | 31.75 | 32.00 | 31.70 | 31.70 | 31.70 | - |
06 Feb 2024 | 31.80 | 31.85 | 31.80 | 31.85 | 31.85 | - |
05 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
02 Feb 2024 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | - |
01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
31 Jan 2024 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | - |
30 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
29 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
26 Jan 2024 | 32.15 | 33.50 | 32.15 | 33.50 | 33.50 | 60 |
25 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
24 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
23 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
18 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
17 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
16 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
15 Jan 2024 | 32.75 | 33.75 | 32.75 | 32.80 | 32.80 | 91 |
12 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
10 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
09 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
08 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
04 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
03 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
02 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
29 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
28 Dec 2023 | 32.05 | 32.05 | 31.90 | 31.90 | 31.90 | 119 |
27 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
22 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
21 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
20 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
19 Dec 2023 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | 63 |
18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
14 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
13 Dec 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
12 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
11 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
08 Dec 2023 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | 37 |
07 Dec 2023 | 32.90 | 33.50 | 32.90 | 33.50 | 33.50 | 600 |
06 Dec 2023 | 33.35 | 33.35 | 33.15 | 33.15 | 33.15 | 500 |
05 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
04 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |