Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 37.64 | 37.86 | 37.58 | 37.94 | 37.94 | 90 |
23 May 2024 | 37.91 | 37.91 | 37.59 | 37.62 | 37.62 | 25 |
22 May 2024 | 39.50 | 39.55 | 39.10 | 39.33 | 39.33 | 802 |
21 May 2024 | 39.75 | 39.75 | 39.54 | 39.85 | 39.85 | 1,836 |
20 May 2024 | 40.18 | 40.18 | 39.39 | 39.93 | 39.93 | 1,573 |
17 May 2024 | 38.75 | 39.13 | 38.19 | 39.17 | 39.17 | 5,326 |
16 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 60 |
15 May 2024 | 38.51 | 38.70 | 38.18 | 38.90 | 38.90 | 523 |
14 May 2024 | 37.83 | 37.99 | 37.83 | 38.02 | 38.02 | 72 |
13 May 2024 | 37.87 | 37.87 | 37.83 | 37.49 | 37.49 | 408 |
10 May 2024 | 38.38 | 38.75 | 38.38 | 38.75 | 38.75 | 70,825 |
09 May 2024 | 37.06 | 37.06 | 36.76 | 37.67 | 37.67 | 14 |
08 May 2024 | 35.97 | 36.70 | 35.97 | 36.90 | 36.90 | 4,817 |
07 May 2024 | 36.49 | 36.79 | 36.18 | 36.47 | 36.47 | 1,125 |
03 May 2024 | 35.72 | 36.35 | 35.72 | 35.72 | 35.72 | 49 |
02 May 2024 | 35.95 | 35.95 | 35.68 | 35.93 | 35.93 | 15 |
01 May 2024 | 35.52 | 35.52 | 35.52 | 35.72 | 35.72 | - |
30 Apr 2024 | 37.21 | 37.43 | 36.23 | 35.92 | 35.92 | 4,538 |
29 Apr 2024 | 37.00 | 37.51 | 37.00 | 37.60 | 37.60 | 11,358 |
26 Apr 2024 | 37.25 | 37.51 | 37.25 | 37.08 | 37.08 | 2,416 |
25 Apr 2024 | 35.52 | 36.04 | 35.52 | 36.34 | 36.34 | 6,498 |
24 Apr 2024 | 35.38 | 35.38 | 34.92 | 35.44 | 35.44 | 89 |
23 Apr 2024 | 34.59 | 34.65 | 34.26 | 35.35 | 35.35 | 63 |
22 Apr 2024 | 36.01 | 36.01 | 35.18 | 35.18 | 35.18 | 2,073 |
19 Apr 2024 | 36.41 | 36.84 | 36.32 | 36.76 | 36.76 | 197 |
18 Apr 2024 | 36.43 | 36.43 | 36.21 | 36.35 | 36.35 | 527 |
17 Apr 2024 | 35.38 | 36.49 | 35.31 | 36.23 | 36.23 | 1,805 |
16 Apr 2024 | 35.50 | 35.52 | 34.83 | 35.23 | 35.23 | 1,480 |
15 Apr 2024 | 36.50 | 36.63 | 35.31 | 35.65 | 35.65 | 2,286 |
12 Apr 2024 | 36.81 | 38.03 | 36.81 | 37.20 | 37.20 | 127,902 |
11 Apr 2024 | 35.80 | 36.21 | 35.69 | 35.69 | 35.69 | 122,311 |
10 Apr 2024 | 36.52 | 36.52 | 36.32 | 35.52 | 35.52 | 11,075 |
09 Apr 2024 | 36.40 | 36.87 | 36.40 | 36.29 | 36.29 | 3,486 |
08 Apr 2024 | 36.69 | 36.98 | 35.97 | 36.26 | 36.26 | 12,102 |
05 Apr 2024 | 35.26 | 36.01 | 35.20 | 35.97 | 35.97 | 5,138 |
04 Apr 2024 | 35.29 | 35.59 | 35.00 | 35.49 | 35.49 | 1,052 |
03 Apr 2024 | 34.66 | 34.66 | 34.66 | 35.01 | 35.01 | - |
02 Apr 2024 | 34.74 | 35.08 | 34.20 | 34.42 | 34.42 | 4,833 |
28 Mar 2024 | 33.52 | 33.52 | 33.01 | 33.78 | 33.78 | 1,622 |
27 Mar 2024 | 32.50 | 32.87 | 32.50 | 32.67 | 32.67 | 500 |
26 Mar 2024 | 32.00 | 32.23 | 31.99 | 31.99 | 31.99 | 2,511 |
25 Mar 2024 | 31.60 | 32.22 | 31.38 | 32.11 | 32.11 | 10,491 |
22 Mar 2024 | 31.45 | 31.55 | 31.17 | 31.63 | 31.63 | 12,853 |
21 Mar 2024 | 32.42 | 32.52 | 31.93 | 31.89 | 31.89 | 2,748 |
20 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.10 | 30.10 | 100 |
19 Mar 2024 | 31.27 | 31.27 | 31.19 | 30.92 | 30.92 | 479 |
18 Mar 2024 | 31.71 | 31.74 | 31.29 | 31.45 | 31.45 | 1,075 |
15 Mar 2024 | 31.83 | 31.85 | 31.64 | 31.67 | 31.67 | 238 |
14 Mar 2024 | 32.09 | 32.28 | 32.09 | 31.74 | 31.74 | 423 |
13 Mar 2024 | 31.49 | 32.38 | 31.49 | 32.46 | 32.46 | 1,676 |
12 Mar 2024 | 32.06 | 32.21 | 31.45 | 31.45 | 31.45 | 140 |
11 Mar 2024 | 31.60 | 32.00 | 31.41 | 32.20 | 32.20 | 1,203 |
08 Mar 2024 | 31.87 | 32.10 | 31.69 | 31.60 | 31.60 | 6,940 |
07 Mar 2024 | 31.26 | 31.56 | 31.26 | 31.56 | 31.56 | 719 |
06 Mar 2024 | 30.63 | 31.35 | 30.45 | 31.28 | 31.28 | 1,382 |
05 Mar 2024 | 30.35 | 30.65 | 30.09 | 30.56 | 30.56 | 663 |
04 Mar 2024 | 29.08 | 30.02 | 29.02 | 29.69 | 29.69 | 10,525 |
01 Mar 2024 | 27.75 | 28.24 | 27.58 | 28.30 | 28.30 | 2,549 |
29 Feb 2024 | 27.05 | 28.27 | 27.05 | 27.65 | 27.65 | 3,047 |
28 Feb 2024 | 26.89 | 27.16 | 26.89 | 27.16 | 27.16 | 544 |
27 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.34 | 27.34 | 363 |
26 Feb 2024 | 27.73 | 27.82 | 27.61 | 27.32 | 27.32 | 444 |
23 Feb 2024 | 27.22 | 27.24 | 26.95 | 27.45 | 27.45 | 282 |
22 Feb 2024 | 27.68 | 28.13 | 27.68 | 27.31 | 27.31 | 1,129 |
21 Feb 2024 | 28.21 | 28.31 | 27.83 | 27.88 | 27.88 | 210 |
20 Feb 2024 | 28.08 | 28.24 | 28.08 | 28.15 | 28.15 | 502 |
19 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
16 Feb 2024 | 28.12 | 28.12 | 28.07 | 28.03 | 28.03 | - |
15 Feb 2024 | 26.98 | 27.98 | 26.98 | 27.73 | 27.73 | 1,376 |
14 Feb 2024 | 26.74 | 26.94 | 26.74 | 27.06 | 27.06 | 18 |
13 Feb 2024 | 28.35 | 28.35 | 27.58 | 27.00 | 27.00 | 1,026 |
12 Feb 2024 | 27.96 | 27.96 | 27.89 | 28.13 | 28.13 | 53 |
09 Feb 2024 | 28.21 | 28.40 | 28.00 | 27.82 | 27.82 | 1,002 |
08 Feb 2024 | 28.55 | 28.55 | 28.38 | 28.25 | 28.25 | 4,180 |
07 Feb 2024 | 28.70 | 28.72 | 28.70 | 28.67 | 28.67 | - |
06 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.67 | 28.67 | 268 |
05 Feb 2024 | 28.55 | 32.10 | 28.55 | 28.55 | 28.55 | 12 |
02 Feb 2024 | 30.46 | 30.57 | 29.64 | 28.99 | 28.99 | 2,958 |
01 Feb 2024 | 29.21 | 30.03 | 29.21 | 30.07 | 30.07 | 788 |
31 Jan 2024 | 29.09 | 29.81 | 29.09 | 29.62 | 29.62 | 890 |
30 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.23 | 29.23 | - |
29 Jan 2024 | 29.28 | 29.46 | 29.09 | 29.08 | 29.08 | 82 |
26 Jan 2024 | 29.07 | 29.40 | 29.07 | 29.40 | 29.40 | 2 |
25 Jan 2024 | 28.83 | 29.06 | 28.70 | 29.02 | 29.02 | 10,255 |
24 Jan 2024 | 29.35 | 29.37 | 28.74 | 28.74 | 28.74 | 43,287 |
23 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
22 Jan 2024 | 28.06 | 28.06 | 27.88 | 28.10 | 28.10 | 312 |
19 Jan 2024 | 28.23 | 28.37 | 28.03 | 28.00 | 28.00 | 56 |
18 Jan 2024 | 28.03 | 28.33 | 27.97 | 27.97 | 27.97 | 6 |
17 Jan 2024 | 28.60 | 28.60 | 28.16 | 28.07 | 28.07 | 1,045 |
16 Jan 2024 | 30.09 | 30.09 | 29.55 | 29.72 | 29.72 | 30,332 |
15 Jan 2024 | 30.40 | 30.57 | 30.28 | 30.26 | 30.26 | 372 |
12 Jan 2024 | 29.59 | 29.84 | 29.59 | 30.68 | 30.68 | - |
11 Jan 2024 | 29.91 | 29.98 | 29.91 | 29.16 | 29.16 | 320 |
10 Jan 2024 | 29.78 | 29.79 | 29.48 | 29.49 | 29.49 | 1,208 |
09 Jan 2024 | 30.18 | 30.58 | 30.18 | 29.64 | 29.64 | 90 |
08 Jan 2024 | 30.07 | 30.07 | 30.02 | 30.35 | 30.35 | 171 |
05 Jan 2024 | 30.42 | 30.45 | 30.42 | 30.45 | 30.45 | 2 |
04 Jan 2024 | 30.63 | 30.65 | 30.63 | 30.57 | 30.57 | 71 |
03 Jan 2024 | 31.53 | 31.53 | 30.52 | 30.49 | 30.49 | 1,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |