Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1,000 |
24 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1,000 |
23 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 300 |
22 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
19 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
18 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
17 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 40,000 |
16 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 500 |
15 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 80,400 |
12 Apr 2024 | 36.11 | 36.11 | 35.25 | 35.25 | 35.25 | 6,700 |
11 Apr 2024 | 34.73 | 35.12 | 34.73 | 35.12 | 35.12 | 6,900 |
10 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
09 Apr 2024 | 35.67 | 36.05 | 35.23 | 35.23 | 35.23 | 3,100 |
08 Apr 2024 | 36.01 | 36.01 | 35.34 | 35.34 | 35.34 | 128,700 |
05 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
04 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
03 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 10,400 |
02 Apr 2024 | 35.56 | 35.64 | 35.56 | 35.64 | 35.64 | 500 |
01 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
28 Mar 2024 | 35.30 | 36.13 | 35.30 | 36.13 | 36.13 | 1,000 |
27 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
26 Mar 2024 | 36.23 | 36.23 | 35.20 | 35.20 | 35.20 | 600 |
25 Mar 2024 | 34.97 | 35.92 | 34.83 | 35.92 | 35.92 | 1,800 |
22 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
21 Mar 2024 | 34.67 | 35.00 | 34.67 | 35.00 | 35.00 | 1,100 |
20 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 100 |
19 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 2,900 |
18 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 200 |
15 Mar 2024 | 32.89 | 33.14 | 32.89 | 33.14 | 33.14 | 800 |
14 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
13 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
12 Mar 2024 | 33.22 | 33.22 | 32.58 | 32.58 | 32.58 | 1,200 |
11 Mar 2024 | 32.74 | 32.74 | 32.03 | 32.03 | 32.03 | 500 |
08 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1,600 |
07 Mar 2024 | 32.52 | 32.75 | 32.12 | 32.12 | 32.12 | 4,700 |
06 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 2,800 |
05 Mar 2024 | 31.85 | 31.85 | 31.46 | 31.46 | 31.46 | 4,300 |
04 Mar 2024 | 31.96 | 31.96 | 31.40 | 31.40 | 31.40 | 800 |
01 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
29 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
28 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 400 |
27 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
26 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
23 Feb 2024 | 31.52 | 31.52 | 31.35 | 31.38 | 31.38 | 700 |
22 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 300 |
21 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 300 |
20 Feb 2024 | 31.56 | 31.56 | 31.44 | 31.44 | 31.44 | 5,200 |
16 Feb 2024 | 30.93 | 31.81 | 30.93 | 31.81 | 31.81 | 1,100 |
15 Feb 2024 | 30.36 | 30.95 | 30.36 | 30.95 | 30.95 | 3,600 |
14 Feb 2024 | 30.48 | 30.48 | 29.69 | 29.69 | 29.69 | 500 |
13 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
12 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1,300 |
08 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1,100 |
07 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 500 |
06 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
05 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1,000 |
02 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
01 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
31 Jan 2024 | 32.06 | 32.18 | 32.06 | 32.18 | 32.18 | 1,100 |
30 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 300 |
29 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 200 |
26 Jan 2024 | 31.07 | 31.18 | 31.07 | 31.18 | 31.18 | 19,100 |
25 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 200 |
24 Jan 2024 | 29.95 | 29.95 | 29.65 | 29.65 | 29.65 | 3,900 |
23 Jan 2024 | 29.67 | 30.42 | 29.67 | 30.42 | 30.42 | 500 |
22 Jan 2024 | 30.08 | 30.08 | 29.85 | 29.85 | 29.85 | 5,500 |
19 Jan 2024 | 29.29 | 30.11 | 29.29 | 30.11 | 30.11 | 600 |
18 Jan 2024 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 900 |
17 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
16 Jan 2024 | 29.08 | 29.93 | 29.08 | 29.63 | 29.63 | 1,800 |
12 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 300 |
11 Jan 2024 | 29.27 | 29.27 | 28.75 | 28.75 | 28.75 | 300 |
10 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,000 |
09 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
08 Jan 2024 | 29.12 | 29.88 | 29.12 | 29.88 | 29.88 | 9,300 |
05 Jan 2024 | 29.63 | 29.63 | 29.10 | 29.10 | 29.10 | 33,000 |
04 Jan 2024 | 29.92 | 29.94 | 29.29 | 29.29 | 29.29 | 2,800 |
03 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 200 |
02 Jan 2024 | 29.60 | 30.17 | 29.60 | 30.17 | 30.17 | 700 |
29 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
28 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1,100 |
27 Dec 2023 | 31.56 | 31.72 | 31.56 | 31.72 | 31.72 | 7,800 |
26 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 100 |
22 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 2,600 |
21 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 2,100 |
20 Dec 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 800 |
19 Dec 2023 | 30.17 | 30.17 | 30.01 | 30.01 | 30.01 | 700 |
18 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 29,300 |
15 Dec 2023 | 29.54 | 29.54 | 29.46 | 29.46 | 29.46 | 600 |
14 Dec 2023 | 29.78 | 30.03 | 29.78 | 30.03 | 30.03 | 500 |
13 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 300 |
12 Dec 2023 | 30.19 | 30.19 | 29.56 | 29.56 | 29.56 | 11,400 |
11 Dec 2023 | 29.50 | 29.50 | 29.39 | 29.39 | 29.39 | 600 |
08 Dec 2023 | 29.62 | 29.62 | 29.37 | 29.37 | 29.37 | 3,400 |
07 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1,300 |
06 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
05 Dec 2023 | 28.42 | 28.42 | 28.15 | 28.16 | 28.16 | 900 |
04 Dec 2023 | 28.26 | 28.86 | 28.26 | 28.86 | 28.86 | 400 |
01 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |