Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
09 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
08 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
07 May 2024 | 36.90 | 36.90 | 36.90 | 37.40 | 37.40 | 42 |
03 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
02 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
01 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
30 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.58 | 36.58 | 94 |
29 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
26 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
25 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.35 | 36.35 | 900 |
24 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
23 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
22 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
19 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
17 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
16 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
15 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
12 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.37 | 36.37 | 900 |
11 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
10 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
09 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
08 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
05 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
04 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
03 Apr 2024 | 37.01 | 37.01 | 37.01 | 36.98 | 36.98 | 300 |
02 Apr 2024 | 37.74 | 37.74 | 37.74 | 36.94 | 36.94 | 29 |
28 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.42 | 37.42 | 300 |
27 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
26 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
25 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.13 | 37.13 | 300 |
22 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
21 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
20 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.85 | 36.85 | 300 |
19 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
18 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
15 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
14 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
13 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
12 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
11 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
08 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
07 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
06 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
05 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
04 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
01 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
29 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
28 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
27 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
26 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
23 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
22 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.32 | 36.32 | 25 |
21 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.94 | 35.94 | 320 |
20 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
19 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
16 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
15 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
14 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
13 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
12 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
09 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
08 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
07 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
06 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
05 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
02 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
01 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
31 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
30 Jan 2024 | 35.49 | 35.49 | 35.47 | 35.51 | 35.51 | 810 |
29 Jan 2024 | 35.48 | 35.60 | 35.48 | 35.47 | 35.47 | 549 |
26 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
25 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
24 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
23 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.23 | 34.23 | 250 |
22 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
19 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Jan 2024 | 33.80 | 33.96 | 33.80 | 34.10 | 34.10 | 127 |
17 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
16 Jan 2024 | 33.85 | 33.85 | 33.85 | 34.13 | 34.13 | 140 |
15 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
12 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
11 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
10 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
09 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
08 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
04 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
03 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.15 | 34.15 | 260 |
02 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Dec 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
28 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
27 Dec 2023 | 34.71 | 34.71 | 34.71 | 34.56 | 34.56 | 520 |
22 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
21 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 Dec 2023 | 34.71 | 34.71 | 34.71 | 34.59 | 34.59 | 1,040 |
19 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.50 | 34.50 | 761 |
18 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.37 | 34.37 | 300 |
15 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |