Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
09 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
08 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
07 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
06 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
30 Apr 2024 | 35.50 | 36.18 | 35.19 | 36.12 | 36.12 | 1,331,005 |
29 Apr 2024 | 35.10 | 35.87 | 35.10 | 35.56 | 35.56 | 1,451,929 |
26 Apr 2024 | 34.20 | 35.70 | 34.11 | 35.04 | 35.04 | 1,491,058 |
25 Apr 2024 | 33.88 | 34.42 | 33.65 | 34.23 | 34.23 | 766,974 |
24 Apr 2024 | 33.56 | 33.98 | 33.40 | 33.78 | 33.78 | 826,457 |
23 Apr 2024 | 33.60 | 33.92 | 33.00 | 33.52 | 33.52 | 769,549 |
22 Apr 2024 | 34.18 | 34.43 | 33.23 | 33.55 | 33.55 | 749,543 |
19 Apr 2024 | 33.55 | 34.28 | 33.35 | 34.21 | 34.21 | 934,131 |
18 Apr 2024 | 32.90 | 34.37 | 32.81 | 34.10 | 34.10 | 1,529,448 |
17 Apr 2024 | 33.37 | 34.13 | 32.52 | 33.61 | 33.61 | 2,451,413 |
16 Apr 2024 | 34.50 | 34.50 | 32.51 | 32.93 | 32.93 | 1,489,813 |
15 Apr 2024 | 33.50 | 34.98 | 32.50 | 33.40 | 33.40 | 1,890,586 |
12 Apr 2024 | 34.50 | 34.51 | 33.81 | 34.04 | 34.04 | 622,504 |
11 Apr 2024 | 34.32 | 34.70 | 33.91 | 34.22 | 34.22 | 1,131,346 |
10 Apr 2024 | 34.85 | 35.34 | 34.23 | 34.67 | 34.67 | 1,061,473 |
09 Apr 2024 | 34.66 | 35.06 | 34.30 | 34.87 | 34.87 | 861,648 |
08 Apr 2024 | 35.85 | 36.69 | 34.92 | 34.94 | 34.94 | 1,331,356 |
03 Apr 2024 | 34.47 | 35.92 | 34.16 | 35.85 | 35.85 | 2,010,157 |
02 Apr 2024 | 35.77 | 35.85 | 32.98 | 34.70 | 34.70 | 3,926,576 |
01 Apr 2024 | 36.67 | 37.00 | 34.90 | 35.88 | 35.88 | 3,766,486 |
29 Mar 2024 | 36.20 | 36.64 | 35.78 | 36.69 | 36.69 | 450,370 |
28 Mar 2024 | 36.69 | 37.08 | 35.92 | 36.35 | 36.35 | 1,747,586 |
27 Mar 2024 | 37.06 | 37.40 | 36.30 | 36.70 | 36.70 | 821,392 |
26 Mar 2024 | 37.82 | 38.06 | 37.00 | 37.30 | 37.30 | 577,140 |
25 Mar 2024 | 38.51 | 38.83 | 37.80 | 37.80 | 37.80 | 730,435 |
22 Mar 2024 | 38.59 | 38.95 | 38.08 | 38.85 | 38.85 | 936,352 |
21 Mar 2024 | 38.80 | 39.13 | 38.51 | 38.59 | 38.59 | 524,320 |
20 Mar 2024 | 38.61 | 39.10 | 38.44 | 38.80 | 38.80 | 661,984 |
19 Mar 2024 | 39.30 | 39.68 | 38.38 | 38.65 | 38.65 | 1,142,014 |
18 Mar 2024 | 38.89 | 39.77 | 38.03 | 39.36 | 39.36 | 1,497,861 |
15 Mar 2024 | 36.64 | 39.33 | 36.43 | 39.05 | 39.05 | 2,356,365 |
14 Mar 2024 | 37.28 | 37.55 | 36.20 | 36.70 | 36.70 | 866,018 |
13 Mar 2024 | 37.00 | 37.58 | 36.85 | 36.95 | 36.95 | 926,587 |
12 Mar 2024 | 37.02 | 37.29 | 36.82 | 37.20 | 37.20 | 541,248 |
11 Mar 2024 | 36.81 | 37.15 | 36.39 | 37.02 | 37.02 | 899,542 |
08 Mar 2024 | 36.99 | 37.42 | 36.50 | 36.81 | 36.81 | 971,646 |
07 Mar 2024 | 37.60 | 38.25 | 36.80 | 36.85 | 36.85 | 736,894 |
06 Mar 2024 | 36.70 | 37.59 | 36.42 | 37.29 | 37.29 | 886,525 |
05 Mar 2024 | 36.42 | 37.17 | 35.90 | 36.79 | 36.79 | 1,255,602 |
04 Mar 2024 | 36.30 | 36.89 | 35.40 | 36.42 | 36.42 | 1,455,321 |
01 Mar 2024 | 36.73 | 36.90 | 35.80 | 36.00 | 36.00 | 1,724,935 |
29 Feb 2024 | 35.97 | 36.99 | 35.72 | 36.96 | 36.96 | 2,612,485 |
28 Feb 2024 | 37.35 | 38.43 | 35.60 | 36.34 | 36.34 | 2,192,571 |
27 Feb 2024 | 36.10 | 37.77 | 35.92 | 37.68 | 37.68 | 1,284,355 |
26 Feb 2024 | 35.63 | 36.88 | 35.51 | 36.44 | 36.44 | 1,186,817 |
23 Feb 2024 | 35.50 | 36.12 | 33.98 | 36.08 | 36.08 | 2,601,307 |
22 Feb 2024 | 35.03 | 35.80 | 34.55 | 35.80 | 35.80 | 1,261,135 |
21 Feb 2024 | 35.01 | 36.25 | 35.01 | 35.26 | 35.26 | 1,194,950 |
20 Feb 2024 | 35.19 | 35.48 | 34.56 | 35.27 | 35.27 | 676,187 |
19 Feb 2024 | 34.95 | 35.90 | 33.46 | 35.27 | 35.27 | 1,332,096 |
08 Feb 2024 | 33.49 | 34.90 | 33.03 | 34.70 | 34.70 | 880,177 |
07 Feb 2024 | 32.45 | 33.69 | 31.83 | 33.43 | 33.43 | 1,886,429 |
06 Feb 2024 | 29.60 | 33.82 | 28.78 | 32.45 | 32.45 | 2,046,483 |
05 Feb 2024 | 30.00 | 31.06 | 29.01 | 30.43 | 30.43 | 1,602,237 |
02 Feb 2024 | 31.67 | 31.67 | 29.79 | 31.20 | 31.20 | 1,517,430 |
01 Feb 2024 | 30.15 | 31.60 | 29.20 | 31.20 | 31.20 | 1,463,363 |
31 Jan 2024 | 30.43 | 31.14 | 29.90 | 30.73 | 30.73 | 1,391,142 |
30 Jan 2024 | 31.87 | 31.87 | 31.10 | 31.32 | 31.32 | 747,916 |
29 Jan 2024 | 32.56 | 32.92 | 30.98 | 31.85 | 31.85 | 2,423,461 |
26 Jan 2024 | 33.33 | 34.18 | 31.81 | 32.66 | 32.66 | 1,992,436 |
25 Jan 2024 | 32.53 | 33.57 | 31.03 | 33.48 | 33.48 | 2,027,637 |
24 Jan 2024 | 33.21 | 33.58 | 31.02 | 32.50 | 32.50 | 2,895,520 |
23 Jan 2024 | 33.98 | 33.98 | 32.08 | 33.55 | 33.55 | 819,074 |
22 Jan 2024 | 35.82 | 35.84 | 33.00 | 33.00 | 33.00 | 1,528,560 |
19 Jan 2024 | 36.32 | 36.32 | 35.42 | 35.82 | 35.82 | 472,517 |
18 Jan 2024 | 35.41 | 36.61 | 34.69 | 36.33 | 36.33 | 1,095,290 |
17 Jan 2024 | 37.04 | 37.06 | 35.75 | 35.84 | 35.84 | 818,345 |
16 Jan 2024 | 37.54 | 37.57 | 36.40 | 37.20 | 37.20 | 850,320 |
15 Jan 2024 | 37.35 | 37.79 | 37.13 | 37.69 | 37.69 | 869,337 |
12 Jan 2024 | 36.53 | 38.16 | 36.53 | 37.73 | 37.73 | 2,192,160 |
11 Jan 2024 | 36.70 | 36.98 | 36.16 | 36.83 | 36.83 | 1,079,399 |
10 Jan 2024 | 37.49 | 38.02 | 36.33 | 36.34 | 36.34 | 1,814,241 |
09 Jan 2024 | 38.82 | 39.03 | 35.41 | 37.99 | 37.99 | 4,231,685 |
08 Jan 2024 | 38.79 | 39.28 | 38.15 | 38.82 | 38.82 | 1,485,781 |
05 Jan 2024 | 38.84 | 39.30 | 38.10 | 38.58 | 38.58 | 1,213,445 |
04 Jan 2024 | 39.30 | 39.74 | 38.43 | 38.83 | 38.83 | 1,067,801 |
03 Jan 2024 | 39.51 | 40.10 | 39.06 | 39.33 | 39.33 | 1,250,060 |
02 Jan 2024 | 39.70 | 40.10 | 39.10 | 39.77 | 39.77 | 2,090,624 |
29 Dec 2023 | 37.99 | 39.88 | 37.70 | 39.68 | 39.68 | 2,951,837 |
28 Dec 2023 | 38.49 | 38.49 | 37.55 | 37.80 | 37.80 | 1,946,385 |
27 Dec 2023 | 37.08 | 38.59 | 36.92 | 38.37 | 38.37 | 2,006,078 |
26 Dec 2023 | 37.13 | 37.49 | 36.58 | 37.10 | 37.10 | 1,131,594 |
25 Dec 2023 | 37.72 | 38.34 | 36.80 | 37.57 | 37.57 | 1,408,387 |
22 Dec 2023 | 37.52 | 38.35 | 37.00 | 37.96 | 37.96 | 1,501,873 |
21 Dec 2023 | 36.71 | 37.77 | 36.19 | 37.52 | 37.52 | 2,303,497 |
20 Dec 2023 | 37.51 | 37.51 | 36.53 | 36.86 | 36.86 | 1,221,241 |
19 Dec 2023 | 37.25 | 37.86 | 36.61 | 37.30 | 37.30 | 1,763,782 |
18 Dec 2023 | 37.86 | 37.89 | 36.75 | 37.16 | 37.16 | 2,269,648 |
15 Dec 2023 | 37.48 | 38.88 | 37.32 | 37.89 | 37.89 | 2,722,417 |
14 Dec 2023 | 37.37 | 37.70 | 37.03 | 37.34 | 37.34 | 1,236,739 |
13 Dec 2023 | 36.98 | 37.58 | 36.72 | 37.37 | 37.37 | 991,016 |
12 Dec 2023 | 37.32 | 37.49 | 36.81 | 36.98 | 36.98 | 1,223,516 |
11 Dec 2023 | 36.02 | 37.13 | 35.41 | 37.00 | 37.00 | 1,856,304 |
08 Dec 2023 | 35.57 | 36.16 | 35.54 | 35.98 | 35.98 | 825,042 |
07 Dec 2023 | 35.87 | 35.93 | 35.35 | 35.84 | 35.84 | 1,194,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |