Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.55 | 32.60 | 31.95 | 32.15 | 32.15 | 444 |
20 May 2024 | 32.45 | 32.80 | 32.40 | 32.58 | 32.58 | 1,825 |
17 May 2024 | 32.30 | 32.55 | 31.90 | 32.20 | 32.20 | 13,832 |
16 May 2024 | 33.10 | 33.15 | 32.35 | 32.67 | 32.67 | 2,287 |
15 May 2024 | 32.72 | 33.10 | 32.60 | 32.83 | 32.83 | 1,558 |
14 May 2024 | 33.25 | 33.30 | 32.45 | 32.67 | 32.67 | 4,497 |
13 May 2024 | 34.05 | 34.05 | 33.70 | 33.83 | 33.83 | 47,097 |
10 May 2024 | 33.58 | 34.00 | 33.35 | 34.00 | 34.00 | 7,352 |
09 May 2024 | 33.63 | 33.80 | 33.20 | 33.30 | 33.30 | 1,844 |
08 May 2024 | 32.88 | 33.65 | 32.80 | 32.92 | 32.92 | 21,893 |
07 May 2024 | 33.53 | 33.60 | 32.75 | 32.63 | 32.63 | 2,503 |
03 May 2024 | 32.72 | 33.00 | 32.00 | 32.58 | 32.58 | 7,029 |
02 May 2024 | 33.58 | 33.60 | 33.60 | 33.58 | 33.58 | 7,915 |
01 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
30 Apr 2024 | 34.63 | 34.75 | 33.05 | 34.15 | 34.15 | 5,978 |
29 Apr 2024 | 33.72 | 34.85 | 33.65 | 34.53 | 34.53 | 20,261 |
26 Apr 2024 | 35.40 | 36.55 | 32.25 | 33.58 | 33.58 | 47,546 |
25 Apr 2024 | 34.83 | 34.75 | 33.70 | 34.00 | 34.00 | 7,550 |
24 Apr 2024 | 34.92 | 34.95 | 34.60 | 34.67 | 34.67 | 2,797 |
23 Apr 2024 | 34.25 | 34.90 | 33.96 | 34.83 | 34.83 | 3,008 |
22 Apr 2024 | 34.30 | 34.40 | 33.70 | 34.00 | 34.00 | 11,909 |
19 Apr 2024 | 34.00 | 34.25 | 33.60 | 34.05 | 34.05 | 7,798 |
18 Apr 2024 | 34.35 | 35.55 | 34.25 | 34.45 | 34.45 | 7,918 |
17 Apr 2024 | 33.78 | 34.45 | 33.70 | 34.40 | 34.40 | 11,802 |
16 Apr 2024 | 34.58 | 34.50 | 33.40 | 33.63 | 33.63 | 7,715 |
15 Apr 2024 | 34.67 | 35.20 | 34.60 | 34.92 | 34.92 | 145,340 |
12 Apr 2024 | 34.83 | 35.20 | 34.55 | 35.00 | 35.00 | 54,979 |
11 Apr 2024 | 34.88 | 34.90 | 33.95 | 34.67 | 34.67 | 26,131 |
10 Apr 2024 | 35.53 | 36.05 | 34.10 | 35.30 | 35.30 | 8,318 |
09 Apr 2024 | 35.53 | 35.85 | 34.55 | 35.35 | 35.35 | 12,590 |
08 Apr 2024 | 34.58 | 35.75 | 34.55 | 35.45 | 35.45 | 16,387 |
05 Apr 2024 | 33.92 | 34.60 | 33.90 | 34.00 | 34.00 | 10,748 |
04 Apr 2024 | 33.30 | 34.65 | 32.70 | 33.35 | 33.35 | 19,829 |
03 Apr 2024 | 33.35 | 33.35 | 32.45 | 32.58 | 32.58 | 40,931 |
02 Apr 2024 | 33.00 | 33.70 | 32.15 | 33.35 | 33.35 | 26,181 |
28 Mar 2024 | 33.95 | 33.98 | 32.94 | 33.30 | 33.30 | 18,671 |
27 Mar 2024 | 34.42 | 34.52 | 33.62 | 34.42 | 34.42 | 117,313 |
26 Mar 2024 | 34.35 | 34.62 | 34.28 | 34.21 | 34.21 | 7,208 |
25 Mar 2024 | 34.52 | 34.68 | 33.90 | 33.97 | 33.97 | 8,005 |
22 Mar 2024 | 34.27 | 34.78 | 33.79 | 34.56 | 34.56 | 8,861 |
21 Mar 2024 | 33.97 | 34.48 | 33.60 | 33.81 | 33.81 | 9,608 |
20 Mar 2024 | 33.93 | 34.00 | 33.02 | 33.45 | 33.45 | 9,913 |
19 Mar 2024 | 32.94 | 33.88 | 32.20 | 32.88 | 32.88 | 10,604 |
18 Mar 2024 | 32.98 | 33.22 | 32.76 | 32.98 | 32.98 | 67,973 |
15 Mar 2024 | 31.78 | 33.18 | 31.60 | 32.61 | 32.61 | 51,912 |
14 Mar 2024 | 32.56 | 32.68 | 31.46 | 32.42 | 32.42 | 17,192 |
13 Mar 2024 | 32.82 | 32.96 | 32.16 | 32.44 | 32.44 | 7,577 |
12 Mar 2024 | 31.95 | 32.64 | 31.00 | 32.40 | 32.40 | 15,989 |
11 Mar 2024 | 31.28 | 31.70 | 31.04 | 31.53 | 31.53 | 19,831 |
08 Mar 2024 | 31.20 | 31.66 | 30.98 | 31.38 | 31.38 | 24,868 |
07 Mar 2024 | 30.61 | 31.04 | 28.60 | 30.29 | 30.29 | 22,919 |
06 Mar 2024 | 28.82 | 30.82 | 28.70 | 30.67 | 30.67 | 64,291 |
05 Mar 2024 | 26.14 | 28.70 | 25.56 | 28.18 | 28.18 | 270,837 |
04 Mar 2024 | 25.95 | 26.44 | 25.90 | 26.21 | 26.21 | 289,199 |
01 Mar 2024 | 24.98 | 26.00 | 24.94 | 25.66 | 25.66 | 65,753 |
29 Feb 2024 | 24.71 | 24.74 | 24.34 | 24.37 | 24.37 | 7,820 |
28 Feb 2024 | 24.58 | 24.68 | 24.14 | 24.27 | 24.27 | 3,844 |
27 Feb 2024 | 24.00 | 24.52 | 23.80 | 24.18 | 24.18 | 4,524 |
26 Feb 2024 | 23.66 | 24.08 | 23.36 | 23.45 | 23.45 | 11,738 |
23 Feb 2024 | 23.70 | 23.88 | 23.68 | 23.81 | 23.81 | 3,344 |
22 Feb 2024 | 23.64 | 23.78 | 23.56 | 23.66 | 23.66 | 9,245 |
21 Feb 2024 | 23.32 | 23.50 | 23.18 | 23.34 | 23.34 | 16,116 |
20 Feb 2024 | 23.43 | 23.56 | 23.16 | 23.24 | 23.24 | 6,728 |
19 Feb 2024 | 23.70 | 23.80 | 23.34 | 23.41 | 23.41 | 4,921 |
16 Feb 2024 | 23.09 | 23.80 | 23.30 | 23.64 | 23.64 | 6,818 |
15 Feb 2024 | 23.03 | 23.26 | 23.06 | 23.15 | 23.15 | 4,975 |
14 Feb 2024 | 22.73 | 23.32 | 22.80 | 22.86 | 22.86 | 1,681 |
13 Feb 2024 | 22.67 | 23.04 | 22.56 | 22.73 | 22.73 | 3,439 |
12 Feb 2024 | 22.67 | 22.76 | 22.32 | 22.71 | 22.71 | 9,892 |
09 Feb 2024 | 23.15 | 23.22 | 22.72 | 22.98 | 22.98 | 1,575 |
08 Feb 2024 | 23.05 | 23.66 | 23.02 | 23.07 | 23.07 | 1,761 |
07 Feb 2024 | 22.71 | 23.32 | 22.68 | 22.86 | 22.86 | 5,008 |
06 Feb 2024 | 22.71 | 22.80 | 22.36 | 22.65 | 22.65 | 4,151 |
05 Feb 2024 | 23.11 | 23.24 | 22.70 | 23.01 | 23.01 | 9,315 |
02 Feb 2024 | 22.94 | 23.08 | 22.84 | 23.15 | 23.15 | 1,070 |
01 Feb 2024 | 22.71 | 22.98 | 22.76 | 22.82 | 22.82 | 3,161 |
31 Jan 2024 | 22.61 | 22.82 | 22.60 | 22.75 | 22.75 | 4,605 |
30 Jan 2024 | 22.61 | 22.64 | 22.06 | 22.61 | 22.61 | 2,093 |
29 Jan 2024 | 22.69 | 22.80 | 22.60 | 22.69 | 22.69 | 4,200 |
26 Jan 2024 | 22.71 | 22.68 | 22.28 | 22.65 | 22.65 | 19,538 |
25 Jan 2024 | 22.69 | 22.86 | 22.58 | 22.65 | 22.65 | 1,661 |
24 Jan 2024 | 22.82 | 23.40 | 22.56 | 22.73 | 22.73 | 1,220 |
23 Jan 2024 | 22.40 | 22.80 | 22.32 | 22.58 | 22.58 | 13,049 |
22 Jan 2024 | 22.29 | 22.40 | 22.29 | 22.35 | 22.35 | 12,365 |
19 Jan 2024 | 22.35 | 22.62 | 22.10 | 22.46 | 22.46 | 4,349 |
18 Jan 2024 | 22.29 | 22.48 | 22.00 | 22.37 | 22.37 | 17,403 |
17 Jan 2024 | 21.76 | 22.34 | 21.68 | 22.06 | 22.06 | 65,366 |
16 Jan 2024 | 22.06 | 22.24 | 21.74 | 21.78 | 21.78 | 24,881 |
15 Jan 2024 | 22.38 | 22.48 | 21.68 | 21.74 | 21.74 | 31,902 |
12 Jan 2024 | 21.64 | 21.80 | 21.54 | 21.64 | 21.64 | 14,794 |
11 Jan 2024 | 21.49 | 21.66 | 21.32 | 21.60 | 21.60 | 51,612 |
10 Jan 2024 | 21.51 | 22.22 | 21.46 | 21.60 | 21.60 | 12,558 |
09 Jan 2024 | 21.51 | 21.70 | 21.26 | 21.55 | 21.55 | 7,083 |
08 Jan 2024 | 20.52 | 21.48 | 20.68 | 21.45 | 21.45 | 13,405 |
05 Jan 2024 | 20.44 | 20.62 | 20.40 | 20.54 | 20.54 | 7,367 |
04 Jan 2024 | 20.64 | 20.68 | 20.44 | 20.48 | 20.48 | 21,247 |
03 Jan 2024 | 21.11 | 21.08 | 20.40 | 20.51 | 20.51 | 10,909 |
02 Jan 2024 | 21.28 | 21.46 | 21.04 | 21.11 | 21.11 | 31,701 |
29 Dec 2023 | 21.49 | 21.72 | 21.32 | 21.70 | 21.70 | 5,539 |
28 Dec 2023 | 21.91 | 21.94 | 21.62 | 21.74 | 21.74 | 4,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |