Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 36.09 | 36.14 | 36.09 | 36.14 | 36.14 | 116 |
08 May 2024 | 35.96 | 36.06 | 35.96 | 36.06 | 36.06 | 925 |
07 May 2024 | 36.02 | 36.05 | 36.02 | 36.05 | 36.05 | 512 |
06 May 2024 | 35.95 | 36.00 | 35.93 | 36.00 | 36.00 | 668 |
03 May 2024 | 35.83 | 35.87 | 35.83 | 35.87 | 35.87 | 1,781 |
02 May 2024 | 35.53 | 35.64 | 35.53 | 35.64 | 35.64 | 212 |
01 May 2024 | 35.50 | 35.53 | 35.50 | 35.52 | 35.52 | 1,118 |
30 Apr 2024 | 35.67 | 35.67 | 35.58 | 35.58 | 35.58 | 237 |
29 Apr 2024 | 35.76 | 35.77 | 35.76 | 35.77 | 35.77 | 120 |
26 Apr 2024 | 35.75 | 35.75 | 35.73 | 35.73 | 35.73 | 607 |
25 Apr 2024 | 35.41 | 35.56 | 35.41 | 35.56 | 35.56 | 1,292 |
24 Apr 2024 | 35.59 | 35.63 | 35.58 | 35.63 | 35.63 | 1,566 |
23 Apr 2024 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | 488 |
22 Apr 2024 | 35.29 | 35.38 | 35.29 | 35.38 | 35.38 | 409 |
19 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 108 |
18 Apr 2024 | 35.30 | 35.41 | 35.30 | 35.31 | 35.31 | 1,187 |
17 Apr 2024 | 35.38 | 35.38 | 35.35 | 35.35 | 35.35 | 1,168 |
16 Apr 2024 | 35.36 | 35.42 | 35.36 | 35.42 | 35.42 | 984 |
15 Apr 2024 | 35.65 | 35.65 | 35.42 | 35.43 | 35.43 | 5,038 |
12 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 13 |
11 Apr 2024 | 35.83 | 35.83 | 35.82 | 35.82 | 35.82 | 995 |
10 Apr 2024 | 35.68 | 35.70 | 35.66 | 35.70 | 35.70 | 967 |
09 Apr 2024 | 35.78 | 35.79 | 35.74 | 35.79 | 35.79 | 1,170 |
08 Apr 2024 | 35.79 | 35.83 | 35.79 | 35.81 | 35.81 | 1,335 |
05 Apr 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 35.78 | 440 |
04 Apr 2024 | 35.86 | 35.86 | 35.66 | 35.66 | 35.66 | 474 |
03 Apr 2024 | 35.83 | 35.83 | 35.77 | 35.81 | 35.81 | 5,493 |
02 Apr 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 270 |
01 Apr 2024 | 35.83 | 35.87 | 35.80 | 35.87 | 35.87 | 3,207 |
28 Mar 2024 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | 1,594 |
27 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 31 |
26 Mar 2024 | 35.83 | 35.83 | 35.78 | 35.80 | 35.80 | 2,760 |
25 Mar 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,776 |
22 Mar 2024 | 35.78 | 35.86 | 35.78 | 35.83 | 35.83 | 16,429 |
21 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 346 |
20 Mar 2024 | 35.60 | 35.76 | 35.60 | 35.76 | 35.76 | 1,887 |
19 Mar 2024 | 35.51 | 35.67 | 35.51 | 35.67 | 35.67 | 1,236 |
18 Mar 2024 | 35.59 | 35.59 | 35.54 | 35.54 | 35.54 | 1,423 |
15 Mar 2024 | 35.50 | 35.50 | 35.47 | 35.49 | 35.49 | 824 |
14 Mar 2024 | 35.57 | 35.58 | 35.51 | 35.54 | 35.54 | 2,410 |
13 Mar 2024 | 35.64 | 35.64 | 35.57 | 35.58 | 35.58 | 795 |
12 Mar 2024 | 35.53 | 35.61 | 35.53 | 35.61 | 35.61 | 2,716 |
11 Mar 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 35.45 | 1,658 |
08 Mar 2024 | 35.51 | 35.51 | 35.45 | 35.49 | 35.49 | 515 |
07 Mar 2024 | 35.50 | 35.57 | 35.39 | 35.54 | 35.54 | 10,525 |
06 Mar 2024 | 35.40 | 35.46 | 35.36 | 35.43 | 35.43 | 12,342 |
05 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 324 |
04 Mar 2024 | 35.51 | 35.52 | 35.50 | 35.51 | 35.51 | 2,632 |
01 Mar 2024 | 35.44 | 35.50 | 35.44 | 35.50 | 35.50 | 9,975 |
29 Feb 2024 | 35.40 | 35.45 | 35.37 | 35.45 | 35.45 | 4,086 |
28 Feb 2024 | 35.41 | 35.41 | 35.32 | 35.36 | 35.36 | 2,154 |
27 Feb 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 1,625 |
26 Feb 2024 | 35.45 | 35.45 | 35.34 | 35.35 | 35.35 | 1,522 |
23 Feb 2024 | 35.33 | 35.39 | 35.33 | 35.39 | 35.39 | 1,425 |
22 Feb 2024 | 35.26 | 35.38 | 35.26 | 35.37 | 35.37 | 1,671 |
21 Feb 2024 | 35.01 | 35.07 | 34.99 | 35.07 | 35.07 | 1,489 |
20 Feb 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 35.03 | 327 |
16 Feb 2024 | 35.09 | 35.22 | 35.09 | 35.12 | 35.12 | 1,676 |
15 Feb 2024 | 35.07 | 35.18 | 35.07 | 35.18 | 35.18 | 1,599 |
14 Feb 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | 732 |
13 Feb 2024 | 34.96 | 34.96 | 34.92 | 34.92 | 34.92 | 1,299 |
12 Feb 2024 | 35.12 | 35.16 | 35.12 | 35.16 | 35.16 | 1,073 |
09 Feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 917 |
08 Feb 2024 | 35.19 | 35.19 | 35.08 | 35.09 | 35.09 | 1,124 |
07 Feb 2024 | 34.98 | 35.08 | 34.98 | 35.08 | 35.08 | 1,516 |
06 Feb 2024 | 35.04 | 35.04 | 34.94 | 34.97 | 34.97 | 1,093 |
05 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 207 |
02 Feb 2024 | 34.89 | 34.97 | 34.89 | 34.97 | 34.97 | 3,227 |
01 Feb 2024 | 34.73 | 34.79 | 34.62 | 34.79 | 34.79 | 5,668 |
31 Jan 2024 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | 1,124 |
30 Jan 2024 | 34.82 | 34.85 | 34.82 | 34.85 | 34.85 | 1,364 |
29 Jan 2024 | 34.79 | 34.86 | 34.79 | 34.86 | 34.86 | 1,085 |
26 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 21 |
25 Jan 2024 | 34.76 | 34.76 | 34.68 | 34.75 | 34.75 | 3,935 |
24 Jan 2024 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 1,040 |
23 Jan 2024 | 34.61 | 34.68 | 34.59 | 34.68 | 34.68 | 1,010 |
22 Jan 2024 | 34.55 | 34.61 | 34.55 | 34.61 | 34.61 | 32,306 |
19 Jan 2024 | 34.31 | 34.55 | 34.31 | 34.55 | 34.55 | 3,381 |
18 Jan 2024 | 34.20 | 34.32 | 34.20 | 34.32 | 34.32 | 226 |
17 Jan 2024 | 34.05 | 34.13 | 34.05 | 34.13 | 34.13 | 327 |
16 Jan 2024 | 34.26 | 34.29 | 34.23 | 34.23 | 34.23 | 2,041 |
12 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 105 |
11 Jan 2024 | 34.18 | 34.29 | 34.15 | 34.29 | 34.29 | 3,601 |
10 Jan 2024 | 34.25 | 34.32 | 34.25 | 34.27 | 34.27 | 4,171 |
09 Jan 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 34.18 | 1,204 |
08 Jan 2024 | 33.86 | 34.19 | 33.86 | 34.19 | 34.19 | 1,172 |
05 Jan 2024 | 33.82 | 33.92 | 33.81 | 33.92 | 33.92 | 701 |
04 Jan 2024 | 33.91 | 33.95 | 33.86 | 33.86 | 33.86 | 2,502 |
03 Jan 2024 | 33.95 | 34.00 | 33.90 | 33.90 | 33.90 | 887 |
02 Jan 2024 | 34.01 | 34.08 | 34.01 | 34.06 | 34.06 | 2,633 |
29 Dec 2023 | 34.27 | 34.27 | 34.16 | 34.16 | 34.16 | 1,270 |
28 Dec 2023 | 34.17 | 34.24 | 34.17 | 34.21 | 34.21 | 252 |
27 Dec 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 34 |
26 Dec 2023 | 34.08 | 34.15 | 34.08 | 34.15 | 34.15 | 1,035 |
22 Dec 2023 | 34.03 | 34.09 | 34.03 | 34.06 | 34.06 | 943 |
21 Dec 2023 | 33.90 | 34.02 | 33.89 | 34.02 | 34.02 | 1,242 |
20 Dec 2023 | 34.07 | 34.15 | 33.86 | 33.86 | 33.86 | 2,997 |
19 Dec 2023 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | 415 |
18 Dec 2023 | 34.01 | 34.04 | 34.01 | 34.04 | 34.04 | 807 |
15 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |