Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 35.80 | 35.80 | 34.40 | 35.80 | 35.80 | 126 |
07 May 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 102 |
06 May 2024 | 34.20 | 35.00 | 33.80 | 35.00 | 35.00 | 1,125 |
03 May 2024 | 33.80 | 35.40 | 33.80 | 34.20 | 34.20 | 493 |
02 May 2024 | 36.60 | 36.60 | 32.60 | 33.80 | 33.80 | 787 |
01 May 2024 | 35.40 | 36.80 | 31.20 | 35.80 | 35.80 | 3,024 |
30 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 61 |
29 Apr 2024 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 246 |
26 Apr 2024 | 33.40 | 36.00 | 33.40 | 36.00 | 36.00 | 38 |
25 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 400 |
24 Apr 2024 | 36.20 | 36.20 | 34.60 | 34.60 | 34.60 | 393 |
23 Apr 2024 | 36.20 | 36.40 | 33.40 | 36.40 | 36.40 | 10,845 |
22 Apr 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 961 |
19 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 45 |
18 Apr 2024 | 36.40 | 37.80 | 36.20 | 37.80 | 37.80 | 25 |
17 Apr 2024 | 37.20 | 37.80 | 36.20 | 37.80 | 37.80 | 409 |
16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
15 Apr 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 616 |
12 Apr 2024 | 37.40 | 37.60 | 36.00 | 37.60 | 37.60 | 6,196 |
11 Apr 2024 | 36.60 | 37.40 | 36.60 | 37.20 | 37.20 | 1,064 |
10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
09 Apr 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268 |
08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 75 |
05 Apr 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 110 |
04 Apr 2024 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 342 |
03 Apr 2024 | 36.80 | 37.40 | 36.80 | 36.80 | 36.80 | 442 |
02 Apr 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 481 |
27 Mar 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 614 |
26 Mar 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1,119 |
25 Mar 2024 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | 1,427 |
22 Mar 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 805 |
21 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 23 |
20 Mar 2024 | 36.60 | 37.20 | 35.40 | 37.20 | 37.20 | 860 |
19 Mar 2024 | 37.00 | 37.20 | 36.20 | 36.20 | 36.20 | 49 |
18 Mar 2024 | 35.60 | 37.00 | 35.40 | 37.00 | 37.00 | 188 |
15 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 1,055 |
14 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 261 |
13 Mar 2024 | 36.20 | 37.80 | 36.00 | 36.00 | 36.00 | 1,597 |
12 Mar 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 141 |
11 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 350 |
08 Mar 2024 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 2,701 |
07 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 744 |
06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 401 |
05 Mar 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 397 |
04 Mar 2024 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | 890 |
01 Mar 2024 | 37.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2,025 |
29 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 571 |
28 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 32 |
27 Feb 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 140 |
26 Feb 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1,255 |
23 Feb 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 432 |
22 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 700 |
21 Feb 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 1,220 |
20 Feb 2024 | 38.40 | 39.00 | 36.20 | 36.20 | 36.20 | 2,396 |
19 Feb 2024 | 38.40 | 39.20 | 38.40 | 38.40 | 38.40 | 1,992 |
16 Feb 2024 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 4,226 |
15 Feb 2024 | 35.60 | 38.00 | 35.60 | 37.20 | 37.20 | 1,580 |
14 Feb 2024 | 38.00 | 38.20 | 35.40 | 35.40 | 35.40 | 3,474 |
13 Feb 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 325 |
12 Feb 2024 | 35.40 | 39.00 | 35.40 | 39.00 | 39.00 | 32 |
09 Feb 2024 | 35.60 | 37.80 | 35.20 | 35.20 | 35.20 | 1,047 |
08 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 221 |
07 Feb 2024 | 35.40 | 37.60 | 35.00 | 37.60 | 37.60 | 2,297 |
06 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 308 |
05 Feb 2024 | 37.40 | 39.40 | 37.40 | 37.40 | 37.40 | 1,496 |
02 Feb 2024 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 503 |
01 Feb 2024 | 39.60 | 39.60 | 37.60 | 37.60 | 37.60 | 235 |
31 Jan 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 452 |
30 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 185 |
29 Jan 2024 | 35.60 | 39.00 | 35.60 | 36.00 | 36.00 | 80 |
26 Jan 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 1,521 |
25 Jan 2024 | 38.60 | 38.60 | 36.60 | 37.00 | 37.00 | 134 |
24 Jan 2024 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 323 |
23 Jan 2024 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | 1,660 |
22 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
19 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 205 |
18 Jan 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 39 |
17 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 500 |
16 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
15 Jan 2024 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | 85 |
12 Jan 2024 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 793 |
11 Jan 2024 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2,436 |
10 Jan 2024 | 37.60 | 39.40 | 37.60 | 39.40 | 39.40 | 56 |
09 Jan 2024 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | 232 |
08 Jan 2024 | 39.40 | 39.40 | 38.00 | 38.60 | 38.60 | 97 |
05 Jan 2024 | 40.00 | 40.00 | 36.80 | 37.80 | 37.80 | 4,136 |
04 Jan 2024 | 38.40 | 40.00 | 38.20 | 38.60 | 38.60 | 524 |
03 Jan 2024 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | 684 |
02 Jan 2024 | 37.80 | 40.20 | 36.40 | 40.20 | 40.20 | 7,732 |
29 Dec 2023 | 38.20 | 38.60 | 37.80 | 37.80 | 37.80 | 7,518 |
28 Dec 2023 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | 4,249 |
27 Dec 2023 | 38.80 | 40.40 | 38.40 | 39.60 | 39.60 | 1,937 |
22 Dec 2023 | 39.20 | 41.00 | 39.00 | 41.00 | 41.00 | 576 |
21 Dec 2023 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 23 |
20 Dec 2023 | 40.00 | 42.20 | 38.40 | 40.20 | 40.20 | 1,485 |
19 Dec 2023 | 41.00 | 41.60 | 40.00 | 40.00 | 40.00 | 1,588 |
18 Dec 2023 | 38.20 | 41.40 | 38.20 | 39.60 | 39.60 | 1,857 |
15 Dec 2023 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 844 |
14 Dec 2023 | 38.00 | 39.80 | 37.60 | 39.80 | 39.80 | 623 |
13 Dec 2023 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 2,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |