Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.47 | 36.63 | 36.47 | 36.63 | 36.63 | 363 |
16 May 2024 | 36.31 | 36.31 | 36.23 | 36.23 | 36.23 | 200 |
15 May 2024 | 36.02 | 36.86 | 36.02 | 36.86 | 36.86 | 2,000 |
14 May 2024 | 35.02 | 35.57 | 35.02 | 35.55 | 35.55 | 1,900 |
13 May 2024 | 35.11 | 35.11 | 35.10 | 35.10 | 35.10 | 1,200 |
10 May 2024 | 35.54 | 35.54 | 34.97 | 34.97 | 34.97 | 800 |
09 May 2024 | 35.43 | 35.43 | 35.25 | 35.25 | 35.25 | 200 |
08 May 2024 | 35.13 | 35.18 | 35.13 | 35.18 | 35.18 | 400 |
07 May 2024 | 35.08 | 35.15 | 34.86 | 34.93 | 34.93 | 6,100 |
06 May 2024 | 35.22 | 36.02 | 35.22 | 36.02 | 36.02 | 15,600 |
03 May 2024 | 35.05 | 35.05 | 34.92 | 35.01 | 35.01 | 1,800 |
02 May 2024 | 34.32 | 34.51 | 34.32 | 34.51 | 34.51 | 500 |
01 May 2024 | 33.85 | 34.06 | 33.85 | 34.06 | 34.06 | 900 |
30 Apr 2024 | 35.10 | 35.10 | 34.18 | 34.18 | 34.18 | 1,300 |
29 Apr 2024 | 35.31 | 36.08 | 35.21 | 35.21 | 35.21 | 72,000 |
26 Apr 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 35.14 | 1,100 |
25 Apr 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 34.53 | 300 |
24 Apr 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 34.51 | 300 |
23 Apr 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 34.48 | 800 |
22 Apr 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 33.64 | 700 |
19 Apr 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 33.10 | 1,400 |
18 Apr 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 33.53 | 200 |
17 Apr 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 33.60 | 1,200 |
16 Apr 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 34.15 | 6,000 |
15 Apr 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 34.35 | 1,400 |
12 Apr 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 35.58 | 1,600 |
11 Apr 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 36.43 | 300 |
10 Apr 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 36.29 | 1,000 |
09 Apr 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 36.34 | 700 |
08 Apr 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 36.41 | 600 |
05 Apr 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 36.07 | 600 |
04 Apr 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 36.23 | 1,000 |
03 Apr 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 36.11 | 500 |
02 Apr 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 35.94 | 2,700 |
01 Apr 2024 | 37.10 | 37.10 | 36.42 | 36.58 | 36.58 | 3,500 |
28 Mar 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 37.26 | 3,000 |
27 Mar 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 37.84 | 5,000 |
26 Mar 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 37.80 | 1,700 |
25 Mar 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 37.76 | 400 |
22 Mar 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 36.88 | 800 |
21 Mar 2024 | 37.47 | 37.72 | 37.24 | 37.24 | 37.24 | 2,200 |
20 Mar 2024 | 36.21 | 36.90 | 36.15 | 36.90 | 36.90 | 900 |
19 Mar 2024 | 35.25 | 36.07 | 35.06 | 36.07 | 36.07 | 1,000 |
18 Mar 2024 | 36.95 | 36.95 | 36.23 | 36.31 | 36.31 | 1,600 |
15 Mar 2024 | 36.56 | 36.77 | 36.31 | 36.74 | 36.74 | 2,000 |
14 Mar 2024 | 37.37 | 37.37 | 36.89 | 36.89 | 36.89 | 700 |
13 Mar 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 37.49 | 600 |
12 Mar 2024 | 36.87 | 36.92 | 36.53 | 36.92 | 36.92 | 600 |
11 Mar 2024 | 36.75 | 36.75 | 36.44 | 36.47 | 36.47 | 1,300 |
08 Mar 2024 | 36.52 | 37.04 | 36.01 | 36.59 | 36.59 | 3,300 |
07 Mar 2024 | 36.79 | 36.79 | 36.62 | 36.73 | 36.73 | 1,400 |
06 Mar 2024 | 36.45 | 36.47 | 36.40 | 36.41 | 36.41 | 1,600 |
05 Mar 2024 | 36.58 | 36.58 | 35.36 | 35.36 | 35.36 | 4,500 |
04 Mar 2024 | 37.22 | 37.28 | 36.96 | 37.21 | 37.21 | 3,100 |
01 Mar 2024 | 36.54 | 36.85 | 36.47 | 36.85 | 36.85 | 1,700 |
29 Feb 2024 | 36.46 | 36.81 | 36.45 | 36.78 | 36.78 | 1,500 |
28 Feb 2024 | 36.46 | 36.47 | 36.46 | 36.47 | 36.47 | 500 |
27 Feb 2024 | 36.51 | 36.52 | 36.51 | 36.51 | 36.51 | 500 |
26 Feb 2024 | 35.89 | 36.52 | 35.79 | 36.34 | 36.34 | 1,900 |
23 Feb 2024 | 36.01 | 36.01 | 35.65 | 35.80 | 35.80 | 1,100 |
22 Feb 2024 | 35.78 | 36.01 | 35.78 | 36.01 | 36.01 | 1,300 |
21 Feb 2024 | 35.00 | 35.12 | 34.75 | 34.96 | 34.96 | 2,100 |
20 Feb 2024 | 35.95 | 35.95 | 35.62 | 35.62 | 35.62 | 600 |
16 Feb 2024 | 36.61 | 36.85 | 36.42 | 36.42 | 36.42 | 2,000 |
15 Feb 2024 | 37.00 | 37.00 | 36.71 | 36.85 | 36.85 | 6,600 |
14 Feb 2024 | 35.69 | 36.44 | 35.69 | 36.44 | 36.44 | 1,500 |
13 Feb 2024 | 35.05 | 35.55 | 35.05 | 35.17 | 35.17 | 1,800 |
12 Feb 2024 | 36.36 | 36.75 | 36.36 | 36.55 | 36.55 | 4,400 |
09 Feb 2024 | 36.44 | 36.63 | 36.44 | 36.48 | 36.48 | 2,100 |
08 Feb 2024 | 35.72 | 35.94 | 35.72 | 35.91 | 35.91 | 700 |
07 Feb 2024 | 34.40 | 34.98 | 34.40 | 34.83 | 34.83 | 3,800 |
06 Feb 2024 | 34.35 | 34.45 | 33.87 | 34.27 | 34.27 | 5,000 |
05 Feb 2024 | 34.32 | 34.32 | 33.70 | 33.95 | 33.95 | 2,200 |
02 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 300 |
01 Feb 2024 | 33.32 | 33.50 | 32.86 | 33.50 | 33.50 | 5,400 |
31 Jan 2024 | 33.43 | 34.34 | 32.66 | 33.06 | 33.06 | 23,000 |
30 Jan 2024 | 33.97 | 33.97 | 33.88 | 33.88 | 33.88 | 400 |
29 Jan 2024 | 33.62 | 34.08 | 33.51 | 34.08 | 34.08 | 2,900 |
26 Jan 2024 | 33.06 | 33.19 | 33.06 | 33.19 | 33.19 | 700 |
25 Jan 2024 | 33.42 | 33.42 | 33.15 | 33.15 | 33.15 | 300 |
24 Jan 2024 | 33.55 | 33.55 | 33.19 | 33.19 | 33.19 | 400 |
23 Jan 2024 | 33.52 | 33.52 | 33.37 | 33.44 | 33.44 | 1,100 |
22 Jan 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 33.55 | 400 |
19 Jan 2024 | 33.03 | 33.03 | 33.00 | 33.00 | 33.00 | 300 |
18 Jan 2024 | 32.48 | 32.56 | 32.42 | 32.42 | 32.42 | 700 |
17 Jan 2024 | 32.03 | 32.18 | 31.96 | 32.18 | 32.18 | 1,100 |
16 Jan 2024 | 32.01 | 32.27 | 32.01 | 32.27 | 32.27 | 600 |
12 Jan 2024 | 32.40 | 32.44 | 32.40 | 32.42 | 32.42 | 900 |
11 Jan 2024 | 32.39 | 32.39 | 32.36 | 32.36 | 32.36 | 300 |
10 Jan 2024 | 32.24 | 32.31 | 32.24 | 32.28 | 32.28 | 1,100 |
09 Jan 2024 | 31.86 | 31.98 | 31.86 | 31.98 | 31.98 | 400 |
08 Jan 2024 | 31.39 | 32.03 | 31.39 | 31.95 | 31.95 | 3,900 |
05 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 100 |
04 Jan 2024 | 31.02 | 31.41 | 31.02 | 31.21 | 31.21 | 1,800 |
03 Jan 2024 | 31.41 | 31.41 | 31.18 | 31.18 | 31.18 | 1,100 |
02 Jan 2024 | 32.78 | 32.78 | 31.95 | 31.95 | 31.95 | 600 |
29 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 200 |
28 Dec 2023 | 33.54 | 33.56 | 33.37 | 33.38 | 33.38 | 2,000 |
27 Dec 2023 | 33.27 | 33.42 | 33.20 | 33.42 | 33.42 | 1,400 |
26 Dec 2023 | 33.19 | 33.32 | 33.18 | 33.32 | 33.32 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |