Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 34.20 | 34.20 | 33.85 | 33.90 | 33.90 | - |
18 Apr 2024 | 34.15 | 34.25 | 34.15 | 34.15 | 34.15 | - |
17 Apr 2024 | 34.55 | 34.75 | 34.50 | 34.55 | 34.55 | - |
16 Apr 2024 | 34.80 | 35.00 | 34.80 | 34.80 | 34.80 | - |
15 Apr 2024 | 35.45 | 35.45 | 35.25 | 35.25 | 35.25 | - |
12 Apr 2024 | 35.60 | 36.10 | 35.60 | 35.90 | 35.90 | - |
11 Apr 2024 | 35.20 | 35.90 | 35.20 | 35.90 | 35.90 | - |
10 Apr 2024 | 35.40 | 35.80 | 35.30 | 35.30 | 35.30 | - |
09 Apr 2024 | 35.95 | 36.45 | 35.95 | 36.00 | 36.00 | - |
08 Apr 2024 | 35.75 | 35.95 | 35.75 | 35.95 | 35.95 | - |
05 Apr 2024 | 36.20 | 36.25 | 35.85 | 35.85 | 35.85 | - |
04 Apr 2024 | 36.30 | 36.60 | 36.30 | 36.35 | 36.35 | - |
03 Apr 2024 | 35.95 | 36.30 | 35.90 | 36.25 | 36.25 | - |
02 Apr 2024 | 36.75 | 37.45 | 36.20 | 37.45 | 37.45 | 30 |
28 Mar 2024 | 36.75 | 37.00 | 36.75 | 36.90 | 36.90 | - |
27 Mar 2024 | 36.60 | 36.95 | 36.60 | 36.90 | 36.90 | - |
26 Mar 2024 | 36.65 | 36.65 | 36.35 | 36.65 | 36.65 | - |
25 Mar 2024 | 36.20 | 36.75 | 36.20 | 36.70 | 36.70 | - |
22 Mar 2024 | 36.15 | 36.75 | 36.15 | 36.35 | 36.35 | - |
21 Mar 2024 | 35.85 | 36.35 | 35.85 | 35.85 | 35.85 | - |
20 Mar 2024 | 35.85 | 36.10 | 35.65 | 36.05 | 36.05 | - |
19 Mar 2024 | 36.65 | 36.65 | 36.40 | 36.40 | 36.40 | - |
18 Mar 2024 | 36.60 | 37.05 | 36.60 | 36.90 | 36.90 | - |
15 Mar 2024 | 36.40 | 36.85 | 36.40 | 36.85 | 36.85 | - |
14 Mar 2024 | 36.50 | 36.70 | 36.50 | 36.55 | 36.55 | - |
13 Mar 2024 | 36.40 | 36.75 | 36.40 | 36.75 | 36.75 | - |
12 Mar 2024 | 36.00 | 36.95 | 36.00 | 36.80 | 36.80 | - |
11 Mar 2024 | 36.20 | 36.20 | 35.70 | 36.00 | 36.00 | - |
08 Mar 2024 | 36.75 | 37.15 | 36.40 | 36.40 | 36.40 | - |
07 Mar 2024 | 35.00 | 38.35 | 35.00 | 37.15 | 37.15 | 50 |
06 Mar 2024 | 34.90 | 35.25 | 34.90 | 35.25 | 35.25 | - |
05 Mar 2024 | 35.40 | 35.40 | 35.05 | 35.05 | 35.05 | - |
04 Mar 2024 | 35.10 | 35.60 | 35.10 | 35.55 | 35.55 | - |
01 Mar 2024 | 35.05 | 35.45 | 35.05 | 35.20 | 35.20 | - |
29 Feb 2024 | 35.10 | 35.35 | 34.95 | 35.35 | 35.35 | - |
28 Feb 2024 | 35.90 | 36.10 | 35.30 | 35.35 | 35.35 | - |
27 Feb 2024 | 35.75 | 35.80 | 35.50 | 35.80 | 35.80 | - |
26 Feb 2024 | 36.00 | 36.15 | 35.80 | 35.80 | 35.80 | - |
23 Feb 2024 | 36.05 | 36.35 | 35.75 | 36.10 | 36.10 | - |
22 Feb 2024 | 35.25 | 36.20 | 35.25 | 36.20 | 36.20 | - |
21 Feb 2024 | 35.30 | 35.30 | 35.15 | 35.30 | 35.30 | - |
20 Feb 2024 | 34.90 | 35.30 | 34.90 | 35.20 | 35.20 | - |
19 Feb 2024 | 34.95 | 34.95 | 34.80 | 34.80 | 34.80 | - |
16 Feb 2024 | 34.80 | 35.20 | 34.75 | 35.05 | 35.05 | - |
15 Feb 2024 | 35.00 | 35.35 | 35.00 | 35.25 | 35.25 | - |
14 Feb 2024 | 34.30 | 35.20 | 34.30 | 35.20 | 35.20 | - |
13 Feb 2024 | 34.95 | 34.95 | 34.50 | 34.55 | 34.55 | - |
12 Feb 2024 | 34.50 | 35.40 | 34.50 | 34.95 | 34.95 | - |
09 Feb 2024 | 35.50 | 35.60 | 34.70 | 34.70 | 34.70 | - |
08 Feb 2024 | 34.85 | 35.70 | 34.85 | 35.60 | 35.60 | - |
07 Feb 2024 | 35.15 | 35.45 | 35.00 | 35.10 | 35.10 | - |
06 Feb 2024 | 35.75 | 35.75 | 35.25 | 35.40 | 35.40 | - |
05 Feb 2024 | 36.20 | 36.55 | 36.20 | 36.50 | 36.50 | - |
02 Feb 2024 | 36.55 | 36.95 | 36.55 | 36.85 | 36.85 | - |
01 Feb 2024 | 36.95 | 37.10 | 36.75 | 36.75 | 36.75 | - |
31 Jan 2024 | 37.10 | 37.10 | 36.95 | 37.10 | 37.10 | - |
30 Jan 2024 | 36.75 | 37.45 | 36.75 | 37.15 | 37.15 | - |
29 Jan 2024 | 37.20 | 37.20 | 36.80 | 36.90 | 36.90 | - |
26 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
25 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
24 Jan 2024 | 36.80 | 37.70 | 36.80 | 37.30 | 37.30 | - |
23 Jan 2024 | 36.75 | 37.00 | 36.60 | 36.85 | 36.85 | - |
22 Jan 2024 | 36.05 | 36.60 | 36.05 | 36.60 | 36.60 | - |
19 Jan 2024 | 36.25 | 36.35 | 36.20 | 36.25 | 36.25 | - |
18 Jan 2024 | 36.30 | 36.40 | 36.20 | 36.25 | 36.25 | - |
17 Jan 2024 | 36.15 | 36.45 | 36.00 | 36.40 | 36.40 | - |
16 Jan 2024 | 36.65 | 36.70 | 36.15 | 36.15 | 36.15 | - |
15 Jan 2024 | 36.90 | 36.90 | 36.65 | 36.65 | 36.65 | - |
12 Jan 2024 | 36.55 | 37.40 | 36.55 | 37.40 | 37.40 | - |
11 Jan 2024 | 37.05 | 37.40 | 37.05 | 37.25 | 37.25 | - |
10 Jan 2024 | 37.00 | 37.20 | 37.00 | 37.05 | 37.05 | - |
09 Jan 2024 | 36.95 | 37.45 | 36.95 | 37.15 | 37.15 | - |
08 Jan 2024 | 36.25 | 37.20 | 36.25 | 37.20 | 37.20 | - |
05 Jan 2024 | 37.50 | 37.50 | 36.60 | 36.65 | 36.65 | - |
04 Jan 2024 | 37.05 | 37.40 | 37.05 | 37.30 | 37.30 | - |
03 Jan 2024 | 38.45 | 38.45 | 37.20 | 37.20 | 37.20 | - |
02 Jan 2024 | 38.80 | 39.15 | 38.75 | 38.75 | 38.75 | - |
29 Dec 2023 | 39.00 | 39.20 | 39.00 | 39.10 | 39.10 | - |
28 Dec 2023 | 38.95 | 39.20 | 38.95 | 39.10 | 39.10 | - |
27 Dec 2023 | 39.20 | 39.30 | 39.00 | 39.10 | 39.10 | 25 |
22 Dec 2023 | 38.95 | 39.20 | 38.95 | 39.20 | 39.20 | - |
21 Dec 2023 | 39.00 | 39.05 | 38.80 | 39.05 | 39.05 | - |
20 Dec 2023 | 38.70 | 39.05 | 38.70 | 39.05 | 39.05 | - |
19 Dec 2023 | 38.55 | 39.45 | 38.55 | 38.90 | 38.90 | - |
18 Dec 2023 | 38.75 | 38.75 | 37.90 | 38.35 | 38.35 | - |
15 Dec 2023 | 39.05 | 39.30 | 39.05 | 39.10 | 39.10 | - |
14 Dec 2023 | 38.55 | 39.05 | 38.55 | 38.95 | 38.95 | - |
13 Dec 2023 | 37.30 | 38.50 | 37.30 | 38.45 | 38.45 | - |
12 Dec 2023 | 37.35 | 37.50 | 37.30 | 37.30 | 37.30 | - |
11 Dec 2023 | 37.30 | 39.00 | 37.30 | 39.00 | 39.00 | 3 |
08 Dec 2023 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - |
07 Dec 2023 | 36.25 | 37.05 | 36.25 | 37.05 | 37.05 | - |
06 Dec 2023 | 36.20 | 36.30 | 36.15 | 36.15 | 36.15 | - |
05 Dec 2023 | 36.50 | 36.65 | 36.30 | 36.30 | 36.30 | - |
04 Dec 2023 | 36.45 | 36.90 | 36.45 | 36.80 | 36.80 | - |
01 Dec 2023 | 36.55 | 36.70 | 36.55 | 36.65 | 36.65 | - |
30 Nov 2023 | 37.60 | 37.60 | 36.65 | 36.65 | 36.65 | - |
29 Nov 2023 | 37.45 | 37.80 | 37.35 | 37.80 | 37.80 | - |
28 Nov 2023 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | - |
27 Nov 2023 | 38.15 | 38.20 | 37.15 | 37.15 | 37.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |