Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 31.90 | 31.90 | 30.00 | 30.25 | 30.25 | 1,602 |
08 May 2024 | 30.75 | 30.75 | 29.63 | 30.70 | 30.70 | 243 |
07 May 2024 | 32.00 | 32.53 | 29.54 | 30.14 | 30.14 | 5,701 |
06 May 2024 | 30.75 | 32.00 | 30.58 | 31.01 | 31.01 | 10,436 |
03 May 2024 | 33.20 | 33.20 | 31.53 | 31.69 | 31.69 | 4,378 |
02 May 2024 | 34.90 | 34.90 | 33.16 | 33.18 | 33.18 | 2,046 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 36.50 | 36.60 | 34.50 | 34.90 | 34.90 | 18,058 |
29 Apr 2024 | 34.30 | 36.50 | 33.57 | 36.31 | 36.31 | 16,985 |
26 Apr 2024 | 36.25 | 36.68 | 34.00 | 35.00 | 35.00 | 39,112 |
25 Apr 2024 | 32.90 | 35.00 | 32.90 | 34.94 | 34.94 | 40,289 |
24 Apr 2024 | 32.00 | 33.54 | 32.00 | 33.51 | 33.51 | 44,343 |
23 Apr 2024 | 31.07 | 31.95 | 30.42 | 31.95 | 31.95 | 42,733 |
22 Apr 2024 | 29.90 | 30.46 | 29.50 | 30.46 | 30.46 | 67,727 |
19 Apr 2024 | 28.50 | 29.49 | 28.02 | 29.02 | 29.02 | 11,254 |
18 Apr 2024 | 29.71 | 29.71 | 28.60 | 29.49 | 29.49 | 9,200 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 28.20 | 29.80 | 28.20 | 29.71 | 29.71 | 5,951 |
15 Apr 2024 | 28.06 | 29.79 | 28.06 | 28.39 | 28.39 | 26,445 |
12 Apr 2024 | 29.20 | 29.45 | 27.58 | 28.38 | 28.38 | 3,587 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.56 | 28.50 | 27.50 | 28.50 | 28.50 | 4,002 |
09 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 10 |
08 Apr 2024 | 29.58 | 29.58 | 28.10 | 28.52 | 28.52 | 731 |
05 Apr 2024 | 28.11 | 29.00 | 27.75 | 29.00 | 29.00 | 4,271 |
04 Apr 2024 | 29.10 | 29.10 | 28.01 | 28.68 | 28.68 | 461 |
03 Apr 2024 | 29.30 | 29.30 | 28.06 | 28.55 | 28.55 | 6,838 |
02 Apr 2024 | 29.50 | 29.70 | 28.52 | 29.00 | 29.00 | 10,782 |
01 Apr 2024 | 30.50 | 30.50 | 28.52 | 29.86 | 29.86 | 1,450 |
28 Mar 2024 | 28.64 | 30.00 | 28.20 | 29.94 | 29.94 | 2,696 |
27 Mar 2024 | 29.40 | 30.69 | 27.93 | 29.45 | 29.45 | 20,843 |
26 Mar 2024 | 28.08 | 29.62 | 27.41 | 29.40 | 29.40 | 2,070 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 29.28 | 29.94 | 28.06 | 28.21 | 28.21 | 2,250 |
21 Mar 2024 | 29.98 | 29.98 | 28.22 | 28.56 | 28.56 | 5,793 |
20 Mar 2024 | 30.00 | 30.00 | 28.16 | 29.70 | 29.70 | 2,778 |
19 Mar 2024 | 29.19 | 29.19 | 26.65 | 29.19 | 29.19 | 2,827 |
18 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 740 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 24.90 | 26.21 | 23.73 | 25.22 | 25.22 | 24,723 |
13 Mar 2024 | 26.40 | 26.40 | 24.97 | 24.97 | 24.97 | 8,984 |
12 Mar 2024 | 26.55 | 27.30 | 25.51 | 26.28 | 26.28 | 1,275 |
11 Mar 2024 | 27.65 | 27.65 | 26.20 | 26.51 | 26.51 | 2,703 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 27.00 | 27.07 | 25.72 | 26.60 | 26.60 | 10,200 |
06 Mar 2024 | 26.72 | 27.63 | 26.70 | 27.07 | 27.07 | 2,471 |
05 Mar 2024 | 27.25 | 27.59 | 27.00 | 27.26 | 27.26 | 14,537 |
04 Mar 2024 | 27.30 | 27.80 | 27.25 | 27.80 | 27.80 | 4,349 |
01 Mar 2024 | 29.10 | 29.80 | 28.55 | 28.57 | 28.57 | 2,976 |
29 Feb 2024 | 29.26 | 29.26 | 28.20 | 28.82 | 28.82 | 428 |
28 Feb 2024 | 29.05 | 29.74 | 28.21 | 28.69 | 28.69 | 2,192 |
27 Feb 2024 | 27.70 | 28.99 | 27.70 | 28.83 | 28.83 | 2,347 |
26 Feb 2024 | 27.83 | 29.00 | 27.71 | 27.71 | 27.71 | 2,018 |
23 Feb 2024 | 28.45 | 29.40 | 27.70 | 28.40 | 28.40 | 4,444 |
22 Feb 2024 | 27.52 | 28.69 | 27.52 | 28.02 | 28.02 | 3,243 |
21 Feb 2024 | 28.15 | 29.30 | 28.15 | 28.90 | 28.90 | 2,095 |
20 Feb 2024 | 27.25 | 29.35 | 27.25 | 29.00 | 29.00 | 7,670 |
16 Feb 2024 | 30.00 | 30.00 | 28.65 | 28.66 | 28.66 | 14,230 |
15 Feb 2024 | 29.55 | 30.63 | 29.50 | 30.15 | 30.15 | 11,809 |
14 Feb 2024 | 30.70 | 30.87 | 28.55 | 30.34 | 30.34 | 9,365 |
13 Feb 2024 | 29.50 | 30.50 | 29.50 | 29.94 | 29.94 | 7,556 |
12 Feb 2024 | 31.63 | 31.63 | 29.99 | 30.75 | 30.75 | 10,381 |
09 Feb 2024 | 30.13 | 31.01 | 29.20 | 31.01 | 31.01 | 3,590 |
08 Feb 2024 | 30.50 | 30.50 | 29.41 | 29.54 | 29.54 | 50,943 |
07 Feb 2024 | 31.75 | 31.75 | 30.25 | 30.59 | 30.59 | 7,062 |
06 Feb 2024 | 31.68 | 31.68 | 29.73 | 30.94 | 30.94 | 13,321 |
05 Feb 2024 | 32.80 | 32.80 | 30.20 | 31.06 | 31.06 | 21,465 |
02 Feb 2024 | 33.30 | 33.30 | 31.32 | 31.58 | 31.58 | 11,200 |
01 Feb 2024 | 32.85 | 33.90 | 32.40 | 32.96 | 32.96 | 16,848 |
31 Jan 2024 | 32.20 | 32.50 | 31.76 | 32.50 | 32.50 | 22,992 |
30 Jan 2024 | 31.40 | 32.69 | 31.40 | 31.97 | 31.97 | 7,804 |
29 Jan 2024 | 33.10 | 33.10 | 32.00 | 32.01 | 32.01 | 12,646 |
26 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
25 Jan 2024 | 32.58 | 33.55 | 32.12 | 32.70 | 32.70 | 9,787 |
24 Jan 2024 | 31.70 | 32.23 | 31.33 | 31.97 | 31.97 | 7,260 |
23 Jan 2024 | 31.35 | 32.90 | 30.00 | 30.70 | 30.70 | 30,529 |
22 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Jan 2024 | 29.66 | 30.55 | 29.65 | 30.55 | 30.55 | 5,761 |
18 Jan 2024 | 29.10 | 29.50 | 29.00 | 29.17 | 29.17 | 11,894 |
17 Jan 2024 | 30.95 | 30.95 | 29.70 | 29.70 | 29.70 | 16,164 |
16 Jan 2024 | 31.16 | 31.90 | 30.30 | 30.67 | 30.67 | 36,386 |
12 Jan 2024 | 32.52 | 32.52 | 30.30 | 30.90 | 30.90 | 15,732 |
11 Jan 2024 | 32.95 | 33.00 | 31.50 | 31.65 | 31.65 | 14,035 |
10 Jan 2024 | 32.65 | 32.65 | 31.15 | 31.99 | 31.99 | 46,578 |
09 Jan 2024 | 31.14 | 31.14 | 29.50 | 31.14 | 31.14 | 59,494 |
08 Jan 2024 | 29.60 | 29.66 | 29.60 | 29.66 | 29.66 | 13,363 |
05 Jan 2024 | 27.80 | 28.54 | 26.90 | 28.25 | 28.25 | 70,389 |
04 Jan 2024 | 27.18 | 27.69 | 25.90 | 27.19 | 27.19 | 65,649 |
03 Jan 2024 | 26.80 | 26.99 | 26.40 | 26.46 | 26.46 | 5,874 |
02 Jan 2024 | 27.70 | 27.70 | 26.31 | 26.60 | 26.60 | 5,046 |
29 Dec 2023 | 26.50 | 27.19 | 26.50 | 26.91 | 26.91 | 6,324 |
28 Dec 2023 | 26.25 | 27.45 | 25.74 | 26.70 | 26.70 | 24,914 |
27 Dec 2023 | 26.25 | 26.98 | 26.13 | 26.49 | 26.49 | 16,922 |
26 Dec 2023 | 27.89 | 27.89 | 26.46 | 26.50 | 26.50 | 10,560 |
22 Dec 2023 | 26.89 | 27.75 | 26.85 | 27.01 | 27.01 | 9,159 |
21 Dec 2023 | 26.99 | 26.99 | 25.27 | 26.67 | 26.67 | 31,164 |
20 Dec 2023 | 28.60 | 29.15 | 26.59 | 26.59 | 26.59 | 26,648 |
19 Dec 2023 | 27.15 | 28.48 | 27.15 | 27.98 | 27.98 | 220,824 |
18 Dec 2023 | 25.60 | 27.13 | 25.60 | 27.13 | 27.13 | 142,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |