Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 36.48 | 36.77 | 36.46 | 36.46 | 36.46 | - |
08 May 2024 | 36.87 | 36.87 | 36.48 | 36.48 | 36.48 | 144 |
07 May 2024 | 36.41 | 36.87 | 36.41 | 36.57 | 36.57 | 374 |
06 May 2024 | 36.32 | 36.78 | 36.32 | 36.41 | 36.41 | 79 |
03 May 2024 | 36.29 | 36.62 | 36.29 | 36.32 | 36.32 | 87 |
02 May 2024 | 36.24 | 36.48 | 35.96 | 35.96 | 35.96 | 977 |
30 Apr 2024 | 36.48 | 36.56 | 36.08 | 36.08 | 36.08 | 33 |
29 Apr 2024 | 36.14 | 36.56 | 36.14 | 36.21 | 36.21 | 241 |
26 Apr 2024 | 36.49 | 36.57 | 36.14 | 36.14 | 36.14 | 46 |
25 Apr 2024 | 36.15 | 36.33 | 35.96 | 35.96 | 35.96 | 49 |
24 Apr 2024 | 36.13 | 36.58 | 36.08 | 36.08 | 36.08 | 53 |
23 Apr 2024 | 35.75 | 36.43 | 35.75 | 36.13 | 36.13 | 45 |
22 Apr 2024 | 36.22 | 36.23 | 35.75 | 35.75 | 35.75 | 152 |
19 Apr 2024 | 36.17 | 36.19 | 35.83 | 35.83 | 35.83 | 71 |
18 Apr 2024 | 36.19 | 36.35 | 36.06 | 36.06 | 36.06 | 66 |
17 Apr 2024 | 35.96 | 36.31 | 35.81 | 35.81 | 35.81 | 76 |
16 Apr 2024 | 36.32 | 36.41 | 35.96 | 35.96 | 35.96 | 309 |
15 Apr 2024 | 36.47 | 36.80 | 36.31 | 36.34 | 36.34 | 107 |
12 Apr 2024 | 36.49 | 36.83 | 36.47 | 36.47 | 36.47 | 44 |
11 Apr 2024 | 36.47 | 36.81 | 36.46 | 36.49 | 36.49 | 46 |
10 Apr 2024 | 37.04 | 37.11 | 36.47 | 36.47 | 36.47 | 108 |
09 Apr 2024 | 36.67 | 37.01 | 36.60 | 36.63 | 36.63 | 76 |
08 Apr 2024 | 37.04 | 37.05 | 36.67 | 36.67 | 36.67 | 295 |
05 Apr 2024 | 36.75 | 36.94 | 36.67 | 36.67 | 36.67 | 124 |
04 Apr 2024 | 36.67 | 37.04 | 36.67 | 36.75 | 36.75 | 64 |
03 Apr 2024 | 36.49 | 36.94 | 36.49 | 36.67 | 36.67 | 269 |
02 Apr 2024 | 36.84 | 37.11 | 36.49 | 36.49 | 36.49 | 182 |
28 Mar 2024 | 36.79 | 37.27 | 36.77 | 36.79 | 36.79 | 47 |
27 Mar 2024 | 37.06 | 37.16 | 36.79 | 36.79 | 36.79 | 111 |
26 Mar 2024 | 36.66 | 37.22 | 36.66 | 36.85 | 36.85 | 139 |
25 Mar 2024 | 36.66 | 37.01 | 36.64 | 36.66 | 36.66 | 89 |
22 Mar 2024 | 36.97 | 37.06 | 36.66 | 36.66 | 36.66 | 77 |
21 Mar 2024 | 36.92 | 37.06 | 36.74 | 36.74 | 36.74 | 167 |
20 Mar 2024 | 36.61 | 36.73 | 36.33 | 36.33 | 36.33 | 40 |
19 Mar 2024 | 36.54 | 36.62 | 36.54 | 36.58 | 36.58 | 73 |
18 Mar 2024 | 36.31 | 36.90 | 36.31 | 36.34 | 36.34 | 87 |
15 Mar 2024 | 36.53 | 36.84 | 36.53 | 36.69 | 36.69 | 44 |
14 Mar 2024 | 36.97 | 36.98 | 36.86 | 36.86 | 36.86 | 55 |
13 Mar 2024 | 36.72 | 36.83 | 36.72 | 36.83 | 36.83 | 102 |
12 Mar 2024 | 36.80 | 36.86 | 36.79 | 36.84 | 36.84 | 94 |
11 Mar 2024 | 36.33 | 36.73 | 36.33 | 36.73 | 36.73 | 96 |
08 Mar 2024 | 36.36 | 36.75 | 36.36 | 36.75 | 36.75 | 298 |
07 Mar 2024 | 36.28 | 36.63 | 36.28 | 36.63 | 36.63 | 48 |
06 Mar 2024 | 36.46 | 36.67 | 36.46 | 36.60 | 36.60 | 1,660 |
05 Mar 2024 | 36.63 | 36.68 | 36.62 | 36.62 | 36.62 | 71 |
04 Mar 2024 | 36.25 | 36.68 | 36.25 | 36.59 | 36.59 | 138 |
01 Mar 2024 | 36.20 | 36.66 | 36.20 | 36.54 | 36.54 | 94 |
29 Feb 2024 | 36.19 | 36.55 | 36.19 | 36.55 | 36.55 | 20 |
28 Feb 2024 | 36.12 | 36.51 | 36.12 | 36.48 | 36.48 | 54 |
27 Feb 2024 | 36.05 | 36.41 | 36.05 | 36.41 | 36.41 | 76 |
26 Feb 2024 | 35.93 | 36.29 | 35.93 | 36.25 | 36.25 | 78 |
23 Feb 2024 | 35.70 | 36.22 | 35.70 | 36.16 | 36.16 | 367 |
22 Feb 2024 | 35.71 | 36.29 | 35.71 | 36.20 | 36.20 | 46 |
21 Feb 2024 | 35.98 | 36.29 | 35.98 | 36.06 | 36.06 | 6,269 |
20 Feb 2024 | 36.08 | 36.36 | 36.08 | 36.29 | 36.29 | 51 |
19 Feb 2024 | 36.15 | 36.44 | 36.15 | 36.40 | 36.40 | 115 |
16 Feb 2024 | 36.01 | 36.55 | 36.01 | 36.55 | 36.55 | 66 |
15 Feb 2024 | 35.92 | 36.44 | 35.92 | 36.38 | 36.38 | 26 |
14 Feb 2024 | 35.87 | 36.26 | 35.87 | 36.26 | 36.26 | 342 |
13 Feb 2024 | 36.08 | 36.36 | 36.08 | 36.21 | 36.21 | 43 |
12 Feb 2024 | 35.85 | 36.33 | 35.85 | 36.33 | 36.33 | 714 |
09 Feb 2024 | 35.72 | 36.14 | 35.72 | 36.14 | 36.14 | - |
08 Feb 2024 | 35.65 | 36.00 | 35.65 | 36.00 | 36.00 | 2,476 |
07 Feb 2024 | 35.47 | 35.88 | 35.47 | 35.83 | 35.83 | 50 |
06 Feb 2024 | 35.46 | 35.79 | 35.46 | 35.79 | 35.79 | - |
05 Feb 2024 | 35.75 | 35.75 | 35.72 | 35.72 | 35.72 | - |
02 Feb 2024 | 35.64 | 36.17 | 35.64 | 36.15 | 36.15 | - |
01 Feb 2024 | 35.74 | 36.10 | 35.74 | 36.10 | 36.10 | 18 |
31 Jan 2024 | 35.81 | 36.06 | 35.81 | 36.06 | 36.06 | 956 |
30 Jan 2024 | 35.69 | 36.26 | 35.69 | 36.19 | 36.19 | 18 |
29 Jan 2024 | 35.74 | 36.01 | 35.74 | 35.99 | 35.99 | 253 |
26 Jan 2024 | 35.72 | 36.05 | 35.72 | 35.74 | 35.74 | 59 |
25 Jan 2024 | 35.75 | 36.01 | 35.72 | 35.72 | 35.72 | 33 |
24 Jan 2024 | 35.56 | 36.09 | 35.56 | 36.08 | 36.08 | 468 |
23 Jan 2024 | 35.51 | 35.88 | 35.51 | 35.81 | 35.81 | 38 |
22 Jan 2024 | 35.38 | 35.85 | 35.38 | 35.85 | 35.85 | 171 |
19 Jan 2024 | 35.34 | 35.79 | 35.34 | 35.79 | 35.79 | 14 |
18 Jan 2024 | 35.33 | 35.73 | 35.33 | 35.63 | 35.63 | 56 |
17 Jan 2024 | 35.44 | 35.68 | 35.44 | 35.68 | 35.68 | - |
16 Jan 2024 | 35.53 | 35.77 | 35.53 | 35.72 | 35.72 | 63 |
15 Jan 2024 | 35.50 | 35.81 | 35.50 | 35.53 | 35.53 | 985 |
12 Jan 2024 | 35.38 | 35.87 | 35.38 | 35.87 | 35.87 | 40 |
11 Jan 2024 | 35.48 | 35.98 | 35.48 | 35.88 | 35.88 | 51 |
10 Jan 2024 | 35.40 | 35.83 | 35.40 | 35.79 | 35.79 | 80 |
09 Jan 2024 | 35.35 | 35.70 | 35.35 | 35.40 | 35.40 | 139 |
08 Jan 2024 | 35.37 | 35.63 | 35.37 | 35.56 | 35.56 | 160 |
05 Jan 2024 | 35.55 | 35.68 | 35.53 | 35.68 | 35.68 | 153 |
04 Jan 2024 | 35.35 | 35.60 | 35.29 | 35.29 | 35.29 | 45 |
03 Jan 2024 | 35.53 | 35.84 | 35.53 | 35.74 | 35.74 | 132 |
02 Jan 2024 | 35.15 | 36.01 | 35.15 | 35.87 | 35.87 | 215 |
29 Dec 2023 | 35.78 | 36.19 | 35.78 | 36.19 | 36.19 | 30 |
28 Dec 2023 | 35.68 | 36.10 | 35.66 | 35.78 | 35.78 | 132 |
27 Dec 2023 | 35.52 | 35.99 | 35.52 | 35.95 | 35.95 | 177 |
22 Dec 2023 | 35.57 | 35.92 | 35.57 | 35.60 | 35.60 | 65 |
21 Dec 2023 | 35.66 | 35.90 | 35.44 | 35.57 | 35.57 | 88 |
20 Dec 2023 | 35.55 | 35.99 | 35.55 | 35.66 | 35.66 | 106 |
19 Dec 2023 | 35.44 | 35.87 | 35.44 | 35.85 | 35.85 | 236 |
18 Dec 2023 | 35.43 | 35.77 | 35.43 | 35.77 | 35.77 | 60 |
15 Dec 2023 | 35.38 | 35.81 | 35.38 | 35.43 | 35.43 | 121 |
14 Dec 2023 | 34.86 | 35.62 | 34.86 | 35.62 | 35.62 | 103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |