Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.51 | 29.56 | 28.92 | 29.32 | 29.32 | 16,645 |
09 May 2024 | 29.53 | 29.72 | 29.28 | 29.35 | 29.35 | 2,179 |
08 May 2024 | 29.43 | 29.98 | 29.48 | 29.54 | 29.54 | 2,293 |
07 May 2024 | 29.12 | 29.60 | 29.24 | 29.48 | 29.48 | 2,856 |
03 May 2024 | 27.87 | 28.84 | 27.93 | 28.51 | 28.51 | 84,251 |
02 May 2024 | 26.93 | 27.86 | 27.00 | 27.80 | 27.80 | 31,330 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.76 | 27.40 | 26.74 | 27.05 | 27.05 | 23,896 |
29 Apr 2024 | 27.09 | 27.26 | 26.58 | 26.94 | 26.94 | 25,065 |
26 Apr 2024 | 27.42 | 27.74 | 26.52 | 27.37 | 27.37 | 30,094 |
25 Apr 2024 | 30.25 | 30.04 | 26.22 | 27.71 | 27.71 | 519,136 |
24 Apr 2024 | 31.46 | 32.02 | 31.28 | 31.87 | 31.87 | 40,128 |
23 Apr 2024 | 32.26 | 32.38 | 31.00 | 31.78 | 31.78 | 57,192 |
22 Apr 2024 | 32.90 | 32.92 | 32.30 | 32.55 | 32.55 | 16,509 |
19 Apr 2024 | 32.71 | 33.56 | 32.76 | 33.09 | 33.09 | 16,905 |
18 Apr 2024 | 34.81 | 35.02 | 34.64 | 34.97 | 34.97 | 7,951 |
17 Apr 2024 | 34.52 | 34.90 | 34.62 | 34.84 | 34.84 | 2,885 |
16 Apr 2024 | 34.68 | 34.80 | 34.44 | 34.69 | 34.69 | 4,593 |
15 Apr 2024 | 35.71 | 35.74 | 35.20 | 35.44 | 35.44 | 205,152 |
12 Apr 2024 | 37.43 | 37.54 | 35.40 | 35.81 | 35.81 | 161,670 |
11 Apr 2024 | 36.75 | 37.18 | 36.58 | 36.58 | 36.58 | 81,844 |
10 Apr 2024 | 36.80 | 37.22 | 36.24 | 36.83 | 36.83 | 52,325 |
09 Apr 2024 | 36.53 | 37.30 | 36.50 | 36.66 | 36.66 | 6,569 |
08 Apr 2024 | 36.55 | 36.96 | 36.16 | 36.56 | 36.56 | 72,890 |
05 Apr 2024 | 35.69 | 36.94 | 36.06 | 36.48 | 36.48 | 43,972 |
04 Apr 2024 | 34.58 | 36.32 | 34.52 | 34.74 | 34.74 | 15,602 |
03 Apr 2024 | 31.44 | 34.60 | 31.40 | 33.82 | 33.82 | 20,731 |
02 Apr 2024 | 31.89 | 32.14 | 31.24 | 31.69 | 31.69 | 5,887 |
28 Mar 2024 | 32.32 | 32.28 | 31.70 | 32.22 | 32.22 | 4,393 |
27 Mar 2024 | 31.75 | 32.32 | 31.34 | 32.13 | 32.13 | 7,887 |
26 Mar 2024 | 30.60 | 31.80 | 30.24 | 31.53 | 31.53 | 4,846 |
25 Mar 2024 | 30.54 | 30.88 | 30.40 | 30.53 | 30.53 | 3,605 |
22 Mar 2024 | 30.66 | 31.22 | 30.46 | 30.70 | 30.70 | 3,527 |
21 Mar 2024 | 30.99 | 32.16 | 30.82 | 31.67 | 31.67 | 15,362 |
20 Mar 2024 | 30.07 | 30.52 | 29.82 | 30.36 | 30.36 | 31,748 |
19 Mar 2024 | 29.64 | 30.00 | 29.52 | 29.94 | 29.94 | 7,819 |
18 Mar 2024 | 29.55 | 30.12 | 29.72 | 29.97 | 29.97 | 5,866 |
15 Mar 2024 | 29.66 | 29.96 | 29.58 | 29.60 | 29.60 | 13,405 |
14 Mar 2024 | 29.47 | 29.84 | 29.64 | 29.70 | 29.70 | 1,777 |
13 Mar 2024 | 30.01 | 30.00 | 29.50 | 29.61 | 29.61 | 17,306 |
12 Mar 2024 | 30.52 | 30.32 | 29.90 | 30.00 | 30.00 | 1,919 |
11 Mar 2024 | 30.21 | 30.62 | 30.04 | 30.35 | 30.35 | 4,903 |
08 Mar 2024 | 30.81 | 30.66 | 30.44 | 30.52 | 30.52 | 53,056 |
07 Mar 2024 | 30.31 | 31.02 | 30.25 | 30.83 | 30.83 | 20,876 |
06 Mar 2024 | 29.68 | 30.30 | 29.68 | 29.93 | 29.93 | 8,026 |
05 Mar 2024 | 30.19 | 30.10 | 29.40 | 29.69 | 29.69 | 4,491 |
04 Mar 2024 | 30.03 | 30.12 | 29.60 | 29.88 | 29.88 | 8,005 |
01 Mar 2024 | 29.49 | 30.46 | 29.82 | 30.22 | 30.22 | 7,256 |
29 Feb 2024 | 29.25 | 30.24 | 28.56 | 29.50 | 29.50 | 165,505 |
28 Feb 2024 | 29.72 | 29.56 | 28.97 | 29.14 | 29.14 | 54,847 |
27 Feb 2024 | 29.27 | 29.76 | 29.42 | 29.66 | 29.66 | 5,796 |
26 Feb 2024 | 29.68 | 29.80 | 29.14 | 29.70 | 29.70 | 4,635 |
23 Feb 2024 | 30.29 | 30.15 | 29.58 | 29.69 | 29.69 | 13,552 |
22 Feb 2024 | 30.01 | 30.20 | 29.74 | 30.11 | 30.11 | 110,549 |
21 Feb 2024 | 29.74 | 29.84 | 29.64 | 29.78 | 29.78 | 1,972 |
20 Feb 2024 | 29.86 | 30.25 | 29.70 | 29.90 | 29.90 | 27,856 |
19 Feb 2024 | 31.03 | 30.84 | 29.98 | 30.35 | 30.35 | 3,152 |
16 Feb 2024 | 30.70 | 31.50 | 31.00 | 31.25 | 31.25 | 101,759 |
15 Feb 2024 | 31.17 | 31.18 | 30.90 | 30.90 | 30.90 | 23,077 |
14 Feb 2024 | 31.11 | 31.10 | 30.78 | 30.98 | 30.98 | 19,964 |
13 Feb 2024 | 31.85 | 31.82 | 30.40 | 31.36 | 31.36 | 34,463 |
12 Feb 2024 | 31.38 | 32.24 | 31.58 | 31.82 | 31.82 | 160,031 |
09 Feb 2024 | 32.84 | 32.14 | 31.20 | 31.64 | 31.64 | 18,954 |
08 Feb 2024 | 32.08 | 33.22 | 32.02 | 32.68 | 32.68 | 42,478 |
07 Feb 2024 | 33.27 | 33.24 | 32.40 | 33.24 | 33.24 | 13,893 |
06 Feb 2024 | 34.37 | 34.58 | 33.00 | 33.28 | 33.28 | 31,800 |
05 Feb 2024 | 33.08 | 33.90 | 33.38 | 33.47 | 33.47 | 36,218 |
02 Feb 2024 | 33.25 | 33.88 | 32.87 | 32.87 | 32.87 | 19,254 |
01 Feb 2024 | 33.08 | 33.46 | 32.70 | 33.15 | 33.15 | 4,572 |
31 Jan 2024 | 31.83 | 32.98 | 32.00 | 32.98 | 32.98 | 41,067 |
30 Jan 2024 | 32.49 | 32.12 | 31.38 | 31.85 | 31.85 | 27,335 |
29 Jan 2024 | 31.81 | 32.52 | 31.43 | 31.92 | 31.92 | 20,150 |
26 Jan 2024 | 32.24 | 32.22 | 31.90 | 31.98 | 31.98 | 4,276 |
25 Jan 2024 | 33.04 | 33.16 | 31.58 | 32.18 | 32.18 | 78,024 |
24 Jan 2024 | 33.55 | 34.38 | 33.20 | 33.21 | 33.21 | 30,612 |
23 Jan 2024 | 33.27 | 34.70 | 33.34 | 33.88 | 33.88 | 29,825 |
22 Jan 2024 | 32.63 | 33.14 | 32.60 | 32.90 | 32.90 | 1,861 |
19 Jan 2024 | 32.34 | 32.30 | 31.90 | 31.96 | 31.96 | 18,627 |
18 Jan 2024 | 31.65 | 32.24 | 31.44 | 31.81 | 31.81 | 9,973 |
17 Jan 2024 | 31.83 | 32.18 | 31.12 | 31.38 | 31.38 | 14,078 |
16 Jan 2024 | 33.25 | 32.84 | 31.82 | 32.56 | 32.56 | 16,203 |
15 Jan 2024 | 33.12 | 33.40 | 33.20 | 33.28 | 33.28 | 6,218 |
12 Jan 2024 | 32.32 | 33.32 | 32.88 | 33.11 | 33.11 | 20,656 |
11 Jan 2024 | 31.77 | 32.42 | 31.71 | 32.17 | 32.17 | 37,097 |
10 Jan 2024 | 32.57 | 32.56 | 31.64 | 31.87 | 31.87 | 45,367 |
09 Jan 2024 | 33.31 | 33.00 | 32.58 | 32.81 | 32.81 | 6,577 |
08 Jan 2024 | 33.78 | 33.62 | 32.90 | 32.92 | 32.92 | 4,692 |
05 Jan 2024 | 33.21 | 33.72 | 32.86 | 33.16 | 33.16 | 4,039 |
04 Jan 2024 | 33.06 | 33.44 | 32.76 | 33.07 | 33.07 | 9,270 |
03 Jan 2024 | 34.42 | 33.98 | 32.94 | 33.20 | 33.20 | 11,849 |
02 Jan 2024 | 35.34 | 35.13 | 33.94 | 34.56 | 34.56 | 18,072 |
29 Dec 2023 | 34.76 | 35.26 | 34.60 | 34.99 | 34.99 | 7,934 |
28 Dec 2023 | 34.52 | 34.70 | 34.50 | 34.63 | 34.63 | 8,369 |
27 Dec 2023 | 34.60 | 34.76 | 34.26 | 34.60 | 34.60 | 2,374 |
22 Dec 2023 | 34.29 | 34.64 | 33.98 | 34.48 | 34.48 | 10,915 |
21 Dec 2023 | 34.56 | 34.58 | 34.08 | 34.13 | 34.13 | 3,385 |
20 Dec 2023 | 35.48 | 35.42 | 34.50 | 35.05 | 35.05 | 20,341 |
19 Dec 2023 | 34.56 | 35.60 | 34.64 | 35.36 | 35.36 | 47,255 |
18 Dec 2023 | 34.44 | 34.56 | 33.96 | 34.43 | 34.43 | 8,774 |
15 Dec 2023 | 34.81 | 35.32 | 34.48 | 34.68 | 34.68 | 15,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |