Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
21 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
20 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 May 2024 | 35.50 | 35.95 | 35.50 | 35.95 | 35.95 | 170 |
16 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 May 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | 750 |
14 May 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 550 |
13 May 2024 | 34.55 | 36.25 | 34.55 | 36.25 | 36.25 | 200 |
10 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 10 |
09 May 2024 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 492 |
08 May 2024 | 30.60 | 32.95 | 30.60 | 32.95 | 32.95 | 100 |
07 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
06 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
03 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
30 Apr 2024 | 30.40 | 30.95 | 30.40 | 30.40 | 30.40 | 204 |
29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 Apr 2024 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | 1,025 |
24 Apr 2024 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | 60 |
23 Apr 2024 | 30.70 | 31.35 | 30.70 | 31.35 | 31.35 | 150 |
22 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
19 Apr 2024 | 29.65 | 29.65 | 29.15 | 29.45 | 29.45 | 1,800 |
18 Apr 2024 | 29.45 | 30.15 | 29.45 | 30.15 | 30.15 | 55 |
17 Apr 2024 | 29.55 | 30.05 | 29.55 | 29.95 | 29.95 | 210 |
16 Apr 2024 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | 1,050 |
15 Apr 2024 | 30.80 | 31.05 | 30.80 | 31.05 | 31.05 | 307 |
12 Apr 2024 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | 150 |
11 Apr 2024 | 33.70 | 33.95 | 31.80 | 31.80 | 31.80 | 325 |
10 Apr 2024 | 34.05 | 34.55 | 34.05 | 34.55 | 34.55 | 200 |
09 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
08 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
05 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
04 Apr 2024 | 33.10 | 33.20 | 33.10 | 33.20 | 33.20 | 200 |
03 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
02 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
28 Mar 2024 | 32.10 | 32.15 | 32.10 | 32.15 | 32.15 | 60 |
27 Mar 2024 | 30.70 | 32.05 | 30.70 | 32.05 | 32.05 | 10 |
26 Mar 2024 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | 163 |
25 Mar 2024 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 225 |
22 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 50 |
21 Mar 2024 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 30 |
20 Mar 2024 | 26.60 | 29.75 | 26.60 | 29.75 | 29.75 | 410 |
19 Mar 2024 | 24.85 | 26.15 | 24.85 | 26.15 | 26.15 | 417 |
18 Mar 2024 | 26.15 | 26.90 | 25.00 | 25.15 | 25.15 | 700 |
15 Mar 2024 | 28.95 | 29.15 | 26.25 | 26.25 | 26.25 | 1,038 |
14 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
11 Mar 2024 | 28.65 | 29.90 | 28.65 | 29.90 | 29.90 | 192 |
08 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
07 Mar 2024 | 28.35 | 28.75 | 28.35 | 28.75 | 28.75 | 15 |
06 Mar 2024 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 176 |
05 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 200 |
04 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
29 Feb 2024 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 50 |
28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
27 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
26 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
23 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
22 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
21 Feb 2024 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 130 |
20 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
19 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
16 Feb 2024 | 30.85 | 31.65 | 30.85 | 31.65 | 31.65 | 201 |
15 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
14 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
13 Feb 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 75 |
12 Feb 2024 | 28.10 | 29.40 | 28.10 | 29.40 | 29.40 | 50 |
09 Feb 2024 | 29.55 | 29.55 | 28.50 | 28.50 | 28.50 | 271 |
08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
06 Feb 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 120 |
05 Feb 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 508 |
02 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 500 |
01 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
31 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
30 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
29 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 10 |
24 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
23 Jan 2024 | 30.35 | 31.65 | 30.35 | 31.65 | 31.65 | 306 |
22 Jan 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 12 |
19 Jan 2024 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 150 |
18 Jan 2024 | 30.25 | 30.50 | 29.75 | 30.30 | 30.30 | 300 |
17 Jan 2024 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | 855 |
16 Jan 2024 | 32.25 | 32.65 | 31.60 | 31.60 | 31.60 | 640 |
15 Jan 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 18 |
12 Jan 2024 | 33.55 | 33.55 | 33.20 | 33.20 | 33.20 | 500 |
11 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 500 |
10 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
09 Jan 2024 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | 35 |
08 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
05 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
04 Jan 2024 | 33.90 | 34.10 | 33.90 | 34.10 | 34.10 | 100 |
03 Jan 2024 | 35.10 | 35.10 | 34.15 | 34.15 | 34.15 | 300 |
02 Jan 2024 | 35.75 | 35.80 | 35.75 | 35.80 | 35.80 | 220 |
29 Dec 2023 | 34.25 | 34.45 | 34.25 | 34.45 | 34.45 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |