Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 36.75 | 36.75 | 35.80 | 35.80 | 35.80 | 120 |
27 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
24 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
23 May 2024 | 35.95 | 35.95 | 35.55 | 35.55 | 35.55 | 150 |
22 May 2024 | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | 250 |
21 May 2024 | 38.40 | 38.40 | 36.50 | 36.50 | 36.50 | 415 |
20 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
17 May 2024 | 37.65 | 38.35 | 37.65 | 37.90 | 37.90 | 192 |
16 May 2024 | 37.30 | 38.05 | 37.30 | 38.05 | 38.05 | 1,069 |
15 May 2024 | 37.80 | 37.90 | 37.35 | 37.90 | 37.90 | 130 |
14 May 2024 | 36.95 | 37.60 | 36.95 | 37.60 | 37.60 | 300 |
13 May 2024 | 37.80 | 38.10 | 37.05 | 37.70 | 37.70 | 2,018 |
10 May 2024 | 38.90 | 38.90 | 37.90 | 37.90 | 37.90 | 325 |
09 May 2024 | 38.20 | 39.10 | 38.20 | 38.95 | 38.95 | 440 |
08 May 2024 | 37.15 | 38.10 | 37.15 | 38.10 | 38.10 | 300 |
07 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
06 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 140 |
03 May 2024 | 35.45 | 36.25 | 35.45 | 36.20 | 36.20 | 340 |
02 May 2024 | 36.60 | 36.60 | 35.35 | 35.70 | 35.70 | 732 |
30 Apr 2024 | 36.45 | 37.20 | 36.45 | 37.20 | 37.20 | 395 |
29 Apr 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 600 |
26 Apr 2024 | 33.95 | 35.30 | 33.95 | 35.30 | 35.30 | 336 |
25 Apr 2024 | 34.05 | 34.05 | 32.80 | 32.80 | 32.80 | 402 |
24 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
23 Apr 2024 | 31.80 | 33.80 | 31.80 | 33.80 | 33.80 | 320 |
22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 250 |
19 Apr 2024 | 27.65 | 28.50 | 27.65 | 28.50 | 28.50 | 250 |
18 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
17 Apr 2024 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 144 |
16 Apr 2024 | 28.40 | 28.40 | 27.80 | 27.85 | 27.85 | 200 |
15 Apr 2024 | 28.45 | 29.25 | 28.05 | 29.25 | 29.25 | 289 |
12 Apr 2024 | 28.75 | 28.90 | 28.45 | 28.45 | 28.45 | 206 |
11 Apr 2024 | 29.40 | 29.40 | 28.70 | 28.70 | 28.70 | 2 |
10 Apr 2024 | 29.05 | 29.45 | 29.05 | 29.45 | 29.45 | 1,300 |
09 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
08 Apr 2024 | 31.15 | 31.15 | 29.70 | 29.70 | 29.70 | 99 |
05 Apr 2024 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 276 |
04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 30 |
03 Apr 2024 | 27.10 | 28.90 | 27.10 | 28.90 | 28.90 | 250 |
02 Apr 2024 | 28.00 | 28.00 | 27.45 | 27.45 | 27.45 | 55 |
28 Mar 2024 | 28.40 | 28.50 | 28.05 | 28.50 | 28.50 | 537 |
27 Mar 2024 | 27.25 | 27.80 | 27.25 | 27.80 | 27.80 | 7 |
26 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
25 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
22 Mar 2024 | 26.40 | 27.25 | 26.40 | 27.25 | 27.25 | 100 |
21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
20 Mar 2024 | 26.85 | 26.85 | 26.15 | 26.15 | 26.15 | 4 |
19 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
18 Mar 2024 | 25.10 | 26.20 | 25.10 | 26.20 | 26.20 | 500 |
15 Mar 2024 | 26.45 | 26.45 | 25.60 | 25.60 | 25.60 | 227 |
14 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
13 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
12 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
11 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
08 Mar 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 1,000 |
07 Mar 2024 | 24.90 | 25.25 | 24.90 | 25.10 | 25.10 | 350 |
06 Mar 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 300 |
05 Mar 2024 | 26.05 | 26.05 | 25.00 | 25.05 | 25.05 | 130 |
04 Mar 2024 | 26.85 | 26.85 | 26.50 | 26.50 | 26.50 | 407 |
01 Mar 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 19 |
29 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
28 Feb 2024 | 27.35 | 27.35 | 26.75 | 26.75 | 26.75 | 210 |
27 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
26 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
23 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
21 Feb 2024 | 26.60 | 26.60 | 26.20 | 26.45 | 26.45 | 391 |
20 Feb 2024 | 26.35 | 26.60 | 25.60 | 26.60 | 26.60 | 2,390 |
19 Feb 2024 | 25.60 | 26.35 | 25.60 | 26.35 | 26.35 | 300 |
16 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
15 Feb 2024 | 26.10 | 26.45 | 26.10 | 26.30 | 26.30 | 25 |
14 Feb 2024 | 25.70 | 26.35 | 25.70 | 25.95 | 25.95 | 190 |
13 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 Feb 2024 | 25.10 | 26.85 | 25.10 | 26.40 | 26.40 | 370 |
09 Feb 2024 | 27.10 | 27.10 | 25.10 | 25.10 | 25.10 | 470 |
08 Feb 2024 | 26.85 | 27.30 | 26.85 | 27.30 | 27.30 | 170 |
07 Feb 2024 | 27.55 | 27.55 | 26.75 | 26.75 | 26.75 | 128 |
06 Feb 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | 859 |
05 Feb 2024 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | 676 |
02 Feb 2024 | 28.30 | 28.30 | 27.85 | 27.85 | 27.85 | 92 |
01 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
31 Jan 2024 | 28.60 | 28.95 | 28.60 | 28.95 | 28.95 | 87 |
30 Jan 2024 | 29.55 | 29.55 | 28.65 | 28.65 | 28.65 | 900 |
29 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
25 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
24 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
23 Jan 2024 | 29.90 | 29.90 | 29.85 | 29.85 | 29.85 | 100 |
22 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Jan 2024 | 32.20 | 32.20 | 31.65 | 31.65 | 31.65 | 12 |
18 Jan 2024 | 31.30 | 32.10 | 31.30 | 32.10 | 32.10 | 40 |
17 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
16 Jan 2024 | 30.25 | 31.50 | 30.25 | 31.50 | 31.50 | 16 |
15 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
12 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
11 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
10 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 4 |
09 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
08 Jan 2024 | 31.00 | 32.30 | 31.00 | 32.30 | 32.30 | 160 |
05 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |