Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 600 |
10 May 2024 | 33.81 | 34.00 | 33.81 | 34.00 | 34.00 | 2,700 |
09 May 2024 | 34.01 | 34.19 | 34.00 | 34.15 | 34.15 | 1,800 |
08 May 2024 | 34.01 | 34.20 | 33.75 | 34.20 | 34.20 | 7,500 |
07 May 2024 | 34.06 | 34.64 | 34.00 | 34.20 | 34.20 | 7,300 |
06 May 2024 | 34.26 | 34.68 | 34.05 | 34.50 | 34.50 | 5,400 |
03 May 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 2,400 |
02 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
01 May 2024 | 34.22 | 34.99 | 34.05 | 34.50 | 34.50 | 2,100 |
30 Apr 2024 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 2,300 |
29 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
25 Apr 2024 | 34.06 | 35.00 | 34.06 | 35.00 | 35.00 | 700 |
24 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Apr 2024 | 34.12 | 34.89 | 34.10 | 34.50 | 34.50 | 3,900 |
22 Apr 2024 | 34.11 | 35.00 | 34.11 | 34.50 | 34.50 | 3,100 |
19 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
18 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
17 Apr 2024 | 34.31 | 34.75 | 34.00 | 34.60 | 34.60 | 10,300 |
16 Apr 2024 | 34.73 | 34.97 | 34.50 | 34.75 | 34.75 | 3,100 |
15 Apr 2024 | 34.72 | 35.19 | 34.72 | 34.99 | 34.99 | 1,900 |
12 Apr 2024 | 34.71 | 35.19 | 34.71 | 35.19 | 35.19 | 800 |
11 Apr 2024 | 35.01 | 35.67 | 34.51 | 35.20 | 35.20 | 11,000 |
10 Apr 2024 | 35.25 | 35.68 | 35.00 | 35.40 | 35.40 | 6,700 |
09 Apr 2024 | 35.24 | 35.69 | 35.24 | 35.69 | 35.69 | 1,200 |
08 Apr 2024 | 34.80 | 35.70 | 34.80 | 35.69 | 35.69 | 2,400 |
05 Apr 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 35.70 | 5,300 |
04 Apr 2024 | 35.01 | 35.69 | 35.01 | 35.69 | 35.69 | 1,100 |
03 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
02 Apr 2024 | 35.01 | 35.75 | 35.01 | 35.75 | 35.75 | 1,900 |
01 Apr 2024 | 35.20 | 35.50 | 35.01 | 35.50 | 35.50 | 5,200 |
28 Mar 2024 | 35.31 | 35.75 | 35.20 | 35.75 | 35.75 | 4,200 |
27 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
26 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
25 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
22 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
21 Mar 2024 | 35.00 | 36.10 | 35.00 | 35.75 | 35.75 | 6,200 |
20 Mar 2024 | 34.92 | 35.70 | 34.92 | 35.70 | 35.70 | 4,600 |
19 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
18 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Mar 2024 | 34.91 | 35.50 | 34.91 | 35.50 | 35.50 | 2,100 |
14 Mar 2024 | 35.00 | 35.50 | 34.89 | 35.50 | 35.50 | 2,600 |
13 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
12 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
11 Mar 2024 | 34.92 | 35.75 | 34.74 | 35.70 | 35.70 | 12,000 |
08 Mar 2024 | 34.75 | 35.80 | 34.74 | 35.75 | 35.75 | 2,500 |
07 Mar 2024 | 34.50 | 36.24 | 34.50 | 35.90 | 35.90 | 5,200 |
06 Mar 2024 | 34.50 | 35.00 | 34.38 | 35.00 | 35.00 | 1,600 |
05 Mar 2024 | 34.33 | 35.00 | 34.33 | 35.00 | 35.00 | 1,500 |
04 Mar 2024 | 35.50 | 36.25 | 34.49 | 34.99 | 34.99 | 7,500 |
01 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
29 Feb 2024 | 34.25 | 34.99 | 34.00 | 34.80 | 34.80 | 7,700 |
28 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
27 Feb 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 300 |
26 Feb 2024 | 36.30 | 36.30 | 34.50 | 34.80 | 34.80 | 15,500 |
23 Feb 2024 | 35.50 | 35.50 | 34.50 | 34.89 | 34.89 | 16,800 |
22 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
21 Feb 2024 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 3,400 |
20 Feb 2024 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 6,600 |
16 Feb 2024 | 34.00 | 35.45 | 34.00 | 35.45 | 35.45 | 27,400 |
15 Feb 2024 | 34.50 | 35.30 | 34.50 | 35.30 | 35.30 | 3,200 |
14 Feb 2024 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | 8,600 |
13 Feb 2024 | 34.25 | 34.70 | 34.25 | 34.50 | 34.50 | 500 |
12 Feb 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 2,100 |
09 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
08 Feb 2024 | 34.20 | 34.75 | 34.12 | 34.75 | 34.75 | 2,500 |
07 Feb 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 5,900 |
06 Feb 2024 | 34.93 | 34.99 | 34.60 | 34.90 | 34.90 | 9,800 |
05 Feb 2024 | 35.00 | 35.20 | 34.75 | 35.00 | 35.00 | 8,700 |
02 Feb 2024 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1,500 |
01 Feb 2024 | 35.50 | 36.00 | 34.15 | 35.25 | 35.25 | 25,900 |
31 Jan 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 36.00 | 1,900 |
30 Jan 2024 | 35.75 | 36.00 | 35.15 | 36.00 | 36.00 | 8,900 |
29 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6,800 |
26 Jan 2024 | 36.00 | 36.20 | 35.75 | 36.00 | 36.00 | 182,900 |
25 Jan 2024 | 36.20 | 36.20 | 36.00 | 36.05 | 36.05 | 28,400 |
24 Jan 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 4,400 |
23 Jan 2024 | 35.45 | 35.60 | 35.23 | 35.60 | 35.60 | 36,900 |
22 Jan 2024 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | 9,200 |
19 Jan 2024 | 35.25 | 35.25 | 35.09 | 35.25 | 35.25 | 17,700 |
18 Jan 2024 | 35.35 | 35.35 | 35.11 | 35.25 | 35.25 | 800 |
17 Jan 2024 | 35.30 | 35.50 | 35.11 | 35.35 | 35.35 | 18,200 |
16 Jan 2024 | 33.10 | 35.50 | 33.00 | 35.30 | 35.30 | 222,400 |
12 Jan 2024 | 33.50 | 33.90 | 33.00 | 33.75 | 33.75 | 17,400 |
11 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
10 Jan 2024 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 12,500 |
09 Jan 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 4,800 |
08 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
04 Jan 2024 | 33.66 | 34.00 | 33.65 | 34.00 | 34.00 | 600 |
03 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
02 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
28 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
27 Dec 2023 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | 9,800 |
26 Dec 2023 | 33.66 | 34.00 | 33.65 | 33.95 | 33.95 | 21,400 |
22 Dec 2023 | 33.70 | 34.00 | 33.55 | 33.84 | 33.84 | 23,700 |
21 Dec 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
20 Dec 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 100 |
19 Dec 2023 | 33.60 | 33.75 | 33.50 | 33.75 | 33.75 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |