Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.43 | 33.43 | 16,276 |
24 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.68 | 33.68 | 69 |
23 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Apr 2024 | 33.36 | 33.40 | 33.36 | 33.37 | 33.37 | 313 |
19 Apr 2024 | 33.02 | 33.28 | 33.02 | 33.18 | 33.18 | 7,713 |
18 Apr 2024 | 33.23 | 33.31 | 33.23 | 33.28 | 33.28 | 5,429 |
17 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
16 Apr 2024 | 33.01 | 33.08 | 33.01 | 33.03 | 33.03 | 353 |
15 Apr 2024 | 33.70 | 33.78 | 33.70 | 33.54 | 33.54 | 1,826 |
12 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 Apr 2024 | 33.51 | 33.51 | 33.45 | 33.56 | 33.56 | 448 |
10 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 Apr 2024 | 33.94 | 33.94 | 33.67 | 33.67 | 33.67 | 2,286 |
08 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
05 Apr 2024 | 33.67 | 33.75 | 33.67 | 33.69 | 33.69 | 322 |
04 Apr 2024 | 34.21 | 34.21 | 34.13 | 34.18 | 34.18 | 264 |
03 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
02 Apr 2024 | 34.35 | 34.35 | 34.10 | 33.94 | 33.94 | 1,027 |
28 Mar 2024 | 34.35 | 34.36 | 34.31 | 34.33 | 34.33 | 1,254 |
27 Mar 2024 | 34.35 | 34.38 | 34.35 | 34.30 | 34.30 | 1,660 |
26 Mar 2024 | 34.13 | 34.17 | 34.13 | 34.21 | 34.21 | 964 |
25 Mar 2024 | 34.21 | 34.21 | 34.10 | 34.14 | 34.14 | 6,114 |
22 Mar 2024 | 34.15 | 34.15 | 34.00 | 34.10 | 34.10 | 2,612 |
21 Mar 2024 | 34.10 | 34.11 | 34.10 | 34.10 | 34.10 | 1,329 |
20 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
19 Mar 2024 | 33.60 | 33.81 | 33.60 | 33.82 | 33.82 | 1,051 |
18 Mar 2024 | 33.74 | 33.74 | 33.65 | 33.65 | 33.65 | 2,013 |
15 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
14 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.64 | 33.64 | 4,669 |
13 Mar 2024 | 33.81 | 33.83 | 33.78 | 33.75 | 33.75 | 5,490 |
12 Mar 2024 | 33.31 | 33.73 | 33.31 | 33.77 | 33.77 | 2,958 |
11 Mar 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 33.31 | 1,222 |
08 Mar 2024 | 33.58 | 33.66 | 33.56 | 33.48 | 33.48 | 6,984 |
07 Mar 2024 | 33.29 | 33.53 | 33.29 | 33.56 | 33.56 | 468 |
06 Mar 2024 | 33.15 | 33.26 | 33.15 | 33.20 | 33.20 | 38,993 |
05 Mar 2024 | 33.15 | 33.15 | 33.13 | 33.03 | 33.03 | 1,621 |
04 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 Mar 2024 | 33.08 | 33.10 | 33.08 | 33.11 | 33.11 | 4,408 |
29 Feb 2024 | 32.95 | 32.95 | 32.90 | 32.97 | 32.97 | 2,395 |
28 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
27 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.97 | 32.97 | 30 |
26 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.92 | 32.92 | 391 |
23 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
22 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
21 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
20 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.27 | 32.27 | - |
16 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.28 | 32.28 | - |
15 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.08 | 32.08 | 908 |
14 Feb 2024 | 31.84 | 31.84 | 31.69 | 31.79 | 31.79 | 1,463 |
13 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
12 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
09 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.89 | 31.89 | 540 |
08 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.84 | 31.84 | 2,087 |
07 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.58 | 31.58 | 500 |
06 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.60 | 31.60 | 200 |
05 Feb 2024 | 31.33 | 31.37 | 31.19 | 31.25 | 31.25 | 7,158 |
02 Feb 2024 | 31.42 | 31.42 | 31.31 | 31.35 | 31.35 | 8,013 |
01 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.06 | 31.06 | 357 |
31 Jan 2024 | 30.99 | 30.99 | 30.99 | 31.14 | 31.14 | 904 |
30 Jan 2024 | 31.13 | 31.13 | 31.03 | 31.15 | 31.15 | 7,891 |
29 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.82 | 30.82 | 457 |
26 Jan 2024 | 30.76 | 30.92 | 30.76 | 30.92 | 30.92 | 976 |
25 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.56 | 30.56 | 190 |
24 Jan 2024 | 30.50 | 30.52 | 30.50 | 30.63 | 30.63 | 7,231 |
23 Jan 2024 | 30.24 | 30.24 | 30.15 | 30.14 | 30.14 | 31,731 |
22 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 230 |
19 Jan 2024 | 29.88 | 30.23 | 29.88 | 29.92 | 29.92 | 4,947 |
18 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
17 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.83 | 29.83 | 527 |
16 Jan 2024 | 29.94 | 30.06 | 29.94 | 30.12 | 30.12 | 343 |
15 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
12 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
11 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.23 | 30.23 | 117 |
10 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.39 | 30.39 | 200 |
09 Jan 2024 | 30.34 | 30.41 | 30.30 | 30.39 | 30.39 | 8,566 |
08 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
05 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
04 Jan 2024 | 30.23 | 30.23 | 30.17 | 30.34 | 30.34 | 2,737 |
03 Jan 2024 | 30.18 | 30.18 | 30.09 | 30.14 | 30.14 | 10,718 |
02 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
29 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
28 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.56 | 30.56 | 4,183 |
27 Dec 2023 | 30.46 | 30.59 | 30.46 | 30.59 | 30.59 | 1,288 |
22 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Dec 2023 | 30.53 | 30.55 | 30.47 | 30.54 | 30.54 | 291 |
20 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.62 | 30.62 | 143 |
19 Dec 2023 | 30.60 | 30.65 | 30.53 | 30.57 | 30.57 | 5,050 |
18 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
15 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.70 | 30.70 | 45 |
14 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
13 Dec 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
11 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.43 | 30.43 | 686 |
08 Dec 2023 | 30.41 | 30.42 | 30.32 | 30.41 | 30.41 | 3,183 |
07 Dec 2023 | 30.26 | 30.26 | 30.06 | 30.08 | 30.08 | 1,466 |
06 Dec 2023 | 30.07 | 30.27 | 30.07 | 30.22 | 30.22 | 4,032 |
05 Dec 2023 | 29.93 | 29.93 | 29.88 | 29.90 | 29.90 | 314 |
04 Dec 2023 | 29.82 | 29.85 | 29.71 | 29.73 | 29.73 | 28,072 |
01 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.67 | 29.67 | 252 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |