Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 30.05 | 30.05 | 29.45 | 29.45 | 29.45 | 19,170 |
21 May 2024 | 30.01 | 30.23 | 30.01 | 30.05 | 30.05 | 39,479 |
17 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 25,021 |
16 May 2024 | 32.50 | 32.50 | 31.24 | 31.24 | 31.24 | 83,935 |
15 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 7,790 |
14 May 2024 | 32.53 | 32.53 | 32.52 | 32.52 | 32.52 | 34,004 |
13 May 2024 | 33.21 | 33.25 | 33.18 | 33.18 | 33.18 | 172,533 |
10 May 2024 | 33.89 | 33.90 | 32.61 | 33.85 | 33.85 | 74,651 |
09 May 2024 | 33.25 | 33.25 | 32.98 | 33.25 | 33.25 | 152,839 |
08 May 2024 | 31.35 | 32.60 | 31.35 | 32.60 | 32.60 | 320,411 |
07 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 75,706 |
06 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 72,441 |
03 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 104,699 |
02 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 33,191 |
30 Apr 2024 | 28.42 | 29.56 | 28.42 | 29.56 | 29.56 | 265,098 |
29 Apr 2024 | 27.93 | 28.99 | 27.93 | 28.99 | 28.99 | 251,404 |
26 Apr 2024 | 29.00 | 29.00 | 28.22 | 28.50 | 28.50 | 125,003 |
25 Apr 2024 | 28.25 | 28.79 | 28.25 | 28.79 | 28.79 | 193,800 |
24 Apr 2024 | 28.56 | 28.56 | 27.99 | 28.25 | 28.25 | 227,526 |
23 Apr 2024 | 28.00 | 28.00 | 27.16 | 28.00 | 28.00 | 59,714 |
22 Apr 2024 | 26.51 | 27.59 | 26.51 | 27.59 | 27.59 | 120,362 |
19 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 232,655 |
18 Apr 2024 | 26.52 | 27.60 | 26.52 | 27.60 | 27.60 | 383,763 |
16 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 19,566 |
15 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 12,112 |
12 Apr 2024 | 28.70 | 28.70 | 28.17 | 28.17 | 28.17 | 35,394 |
10 Apr 2024 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 23,452 |
09 Apr 2024 | 29.33 | 29.33 | 27.00 | 29.32 | 29.32 | 297,357 |
08 Apr 2024 | 27.94 | 27.94 | 27.82 | 27.94 | 27.94 | 110,550 |
05 Apr 2024 | 26.61 | 26.61 | 25.90 | 26.61 | 26.61 | 259,667 |
04 Apr 2024 | 25.35 | 25.35 | 24.40 | 25.35 | 25.35 | 356,207 |
03 Apr 2024 | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | 707,590 |
02 Apr 2024 | 24.00 | 25.42 | 23.00 | 23.00 | 23.00 | 357,003 |
01 Apr 2024 | 22.61 | 24.99 | 22.61 | 24.21 | 24.21 | 785,860 |
28 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6,077 |
27 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 9,491 |
26 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 11,807 |
22 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 12,249 |
21 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2,285 |
20 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 829 |
19 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 3,704 |
18 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1,114 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 3,489 |
13 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1,118 |
12 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 1,206 |
11 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 17,812 |
07 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 3,642 |
06 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 7,378 |
05 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 32,265 |
04 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 139,817 |
01 Mar 2024 | 35.89 | 36.00 | 35.89 | 36.00 | 36.00 | 231,750 |
29 Feb 2024 | 35.29 | 35.33 | 35.28 | 35.33 | 35.33 | 202,879 |
28 Feb 2024 | 34.40 | 34.64 | 33.31 | 34.64 | 34.64 | 405,318 |
27 Feb 2024 | 33.98 | 33.98 | 33.25 | 33.98 | 33.98 | 576,105 |
26 Feb 2024 | 33.32 | 33.32 | 32.02 | 33.32 | 33.32 | 797,605 |
23 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 96,964 |
22 Feb 2024 | 30.79 | 32.03 | 30.79 | 32.03 | 32.03 | 352,838 |
21 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 59,704 |
20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 20,529 |
19 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 42,000 |
16 Feb 2024 | 29.61 | 29.61 | 28.45 | 29.61 | 29.61 | 737,222 |
15 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 17,999 |
14 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 82,501 |
13 Feb 2024 | 26.84 | 27.92 | 26.84 | 27.92 | 27.92 | 1,198,734 |
12 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 132,822 |
09 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 40,585 |
08 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 45,206 |
07 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 51,694 |
06 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 40,711 |
05 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 22,484 |
02 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 16,686 |
01 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 54,591 |
31 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 18,524 |
30 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 36,406 |
29 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 752,375 |
25 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 79,090 |
24 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 24,739 |
23 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 11,925 |
19 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 38,301 |
18 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 37,326 |
17 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 23,519 |
16 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 8,937 |
15 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 11,832 |
12 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 34,830 |
11 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 13,761 |
10 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10,427 |
09 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 10,680 |
08 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 12,986 |
05 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 69,567 |
04 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 30,535 |
03 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 43,703 |
02 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 12,460 |
01 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 26,486 |
29 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 25,395 |
28 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 20,656 |
27 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 32,015 |
26 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 28,695 |
22 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 21,031 |
21 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 29,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |