Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.10 | 32.36 | 31.84 | 32.32 | 32.32 | - |
16 May 2024 | 32.08 | 32.72 | 32.00 | 32.14 | 32.14 | 20 |
15 May 2024 | 31.46 | 32.64 | 31.38 | 32.12 | 32.12 | 400 |
14 May 2024 | 29.40 | 31.60 | 29.40 | 31.46 | 31.46 | 1,362 |
13 May 2024 | 28.94 | 29.74 | 28.94 | 29.18 | 29.18 | 634 |
10 May 2024 | 29.38 | 29.46 | 28.86 | 28.94 | 28.94 | 85 |
09 May 2024 | 29.16 | 29.54 | 28.98 | 29.34 | 29.34 | - |
08 May 2024 | 30.02 | 30.08 | 28.62 | 29.18 | 29.18 | 4,363 |
07 May 2024 | 30.18 | 30.24 | 29.60 | 30.02 | 30.02 | 1,400 |
06 May 2024 | 29.80 | 30.18 | 29.52 | 30.18 | 30.18 | 450 |
03 May 2024 | 29.82 | 30.14 | 29.76 | 29.78 | 29.78 | 429 |
02 May 2024 | 29.16 | 29.82 | 29.16 | 29.70 | 29.70 | 171 |
30 Apr 2024 | 29.62 | 29.62 | 29.16 | 29.16 | 29.16 | 1,180 |
29 Apr 2024 | 29.24 | 29.72 | 29.06 | 29.60 | 29.60 | 100 |
26 Apr 2024 | 29.12 | 29.50 | 29.04 | 29.18 | 29.18 | 2,070 |
25 Apr 2024 | 30.12 | 30.12 | 28.90 | 28.96 | 28.96 | 80 |
24 Apr 2024 | 30.14 | 30.68 | 30.14 | 30.24 | 30.24 | 590 |
23 Apr 2024 | 29.16 | 30.32 | 29.10 | 30.04 | 30.04 | 1,400 |
22 Apr 2024 | 28.92 | 29.44 | 28.70 | 29.12 | 29.12 | 450 |
19 Apr 2024 | 28.60 | 28.78 | 28.44 | 28.58 | 28.58 | 415 |
18 Apr 2024 | 29.52 | 29.52 | 28.46 | 29.00 | 29.00 | 756 |
17 Apr 2024 | 30.04 | 30.08 | 29.38 | 29.50 | 29.50 | 354 |
16 Apr 2024 | 30.22 | 30.32 | 29.84 | 30.12 | 30.12 | 914 |
15 Apr 2024 | 30.22 | 30.90 | 29.54 | 30.38 | 30.38 | 1,139 |
12 Apr 2024 | 29.74 | 30.24 | 29.74 | 29.82 | 29.82 | 800 |
11 Apr 2024 | 30.00 | 30.28 | 29.18 | 29.70 | 29.70 | 1,204 |
10 Apr 2024 | 29.58 | 30.22 | 29.54 | 29.92 | 29.92 | 350 |
09 Apr 2024 | 29.66 | 29.84 | 29.36 | 29.54 | 29.54 | 1,242 |
08 Apr 2024 | 30.02 | 30.24 | 29.28 | 29.86 | 29.86 | 440 |
05 Apr 2024 | 30.12 | 30.38 | 29.76 | 29.88 | 29.88 | 610 |
04 Apr 2024 | 29.42 | 30.88 | 29.42 | 30.12 | 30.12 | 1,420 |
03 Apr 2024 | 27.80 | 29.70 | 27.80 | 29.54 | 29.54 | 1,380 |
02 Apr 2024 | 27.82 | 28.98 | 27.62 | 27.76 | 27.76 | 5,003 |
28 Mar 2024 | 27.36 | 28.20 | 26.34 | 27.62 | 27.62 | 8,140 |
27 Mar 2024 | 26.52 | 26.82 | 26.38 | 26.54 | 26.54 | 1,325 |
26 Mar 2024 | 26.52 | 26.74 | 26.52 | 26.52 | 26.52 | - |
25 Mar 2024 | 26.40 | 26.76 | 26.40 | 26.52 | 26.52 | 325 |
22 Mar 2024 | 26.16 | 26.62 | 26.16 | 26.58 | 26.58 | 200 |
21 Mar 2024 | 25.58 | 26.62 | 25.42 | 26.18 | 26.18 | - |
20 Mar 2024 | 25.38 | 25.74 | 25.36 | 25.54 | 25.54 | 50 |
19 Mar 2024 | 25.80 | 25.94 | 25.38 | 25.42 | 25.42 | - |
18 Mar 2024 | 26.12 | 26.18 | 25.80 | 25.84 | 25.84 | 1,910 |
15 Mar 2024 | 26.00 | 26.52 | 26.00 | 26.04 | 26.04 | 198 |
14 Mar 2024 | 26.20 | 26.44 | 26.04 | 26.08 | 26.08 | 208 |
13 Mar 2024 | 26.70 | 26.78 | 26.22 | 26.26 | 26.26 | 760 |
12 Mar 2024 | 26.02 | 26.56 | 26.00 | 26.42 | 26.42 | 90 |
11 Mar 2024 | 25.64 | 26.08 | 25.56 | 25.88 | 25.88 | 384 |
08 Mar 2024 | 26.66 | 26.94 | 25.68 | 25.76 | 25.76 | 910 |
07 Mar 2024 | 26.18 | 26.80 | 26.12 | 26.66 | 26.66 | 544 |
06 Mar 2024 | 26.04 | 26.44 | 26.04 | 26.24 | 26.24 | 108 |
05 Mar 2024 | 26.76 | 26.80 | 26.02 | 26.06 | 26.06 | 135 |
04 Mar 2024 | 26.62 | 27.06 | 26.60 | 26.84 | 26.84 | 3,210 |
01 Mar 2024 | 27.28 | 27.54 | 26.62 | 26.70 | 26.70 | 4,130 |
29 Feb 2024 | 27.36 | 27.66 | 27.16 | 27.22 | 27.22 | 1,513 |
28 Feb 2024 | 28.08 | 28.12 | 27.14 | 27.20 | 27.20 | 3,362 |
27 Feb 2024 | 28.02 | 28.32 | 28.02 | 28.08 | 28.08 | 980 |
26 Feb 2024 | 28.48 | 28.76 | 28.00 | 28.08 | 28.08 | - |
23 Feb 2024 | 28.14 | 28.68 | 28.10 | 28.58 | 28.58 | 256 |
22 Feb 2024 | 28.14 | 28.62 | 27.90 | 28.16 | 28.16 | 680 |
21 Feb 2024 | 27.72 | 28.12 | 27.72 | 27.92 | 27.92 | 460 |
20 Feb 2024 | 28.16 | 28.20 | 27.64 | 27.70 | 27.70 | 241 |
19 Feb 2024 | 28.86 | 28.86 | 28.02 | 28.18 | 28.18 | 75 |
16 Feb 2024 | 29.68 | 29.98 | 28.82 | 28.82 | 28.82 | 170 |
15 Feb 2024 | 29.82 | 30.48 | 29.56 | 29.70 | 29.70 | 560 |
14 Feb 2024 | 28.26 | 30.04 | 28.20 | 29.88 | 29.88 | 2,353 |
13 Feb 2024 | 28.66 | 28.82 | 28.00 | 28.20 | 28.20 | 752 |
12 Feb 2024 | 29.00 | 29.26 | 28.90 | 28.92 | 28.92 | 250 |
09 Feb 2024 | 28.78 | 29.18 | 28.32 | 29.00 | 29.00 | 500 |
08 Feb 2024 | 28.36 | 29.42 | 28.34 | 28.78 | 28.78 | - |
07 Feb 2024 | 29.94 | 29.96 | 28.24 | 28.32 | 28.32 | 630 |
06 Feb 2024 | 29.62 | 30.12 | 29.44 | 29.94 | 29.94 | 400 |
05 Feb 2024 | 29.80 | 29.90 | 29.50 | 29.68 | 29.68 | 3,302 |
02 Feb 2024 | 30.02 | 30.20 | 29.68 | 29.74 | 29.74 | 617 |
01 Feb 2024 | 29.28 | 30.14 | 29.28 | 30.02 | 30.02 | 2 |
31 Jan 2024 | 29.68 | 29.78 | 29.30 | 29.30 | 29.30 | 1,200 |
30 Jan 2024 | 29.60 | 30.22 | 29.60 | 29.64 | 29.64 | 50 |
29 Jan 2024 | 29.68 | 29.78 | 29.34 | 29.66 | 29.66 | 141 |
26 Jan 2024 | 30.24 | 30.24 | 29.54 | 29.68 | 29.68 | 51 |
25 Jan 2024 | 29.42 | 30.28 | 29.42 | 29.94 | 29.94 | 535 |
24 Jan 2024 | 29.56 | 29.76 | 29.36 | 29.52 | 29.52 | 250 |
23 Jan 2024 | 29.24 | 29.66 | 28.96 | 29.20 | 29.20 | 100 |
22 Jan 2024 | 28.88 | 29.34 | 28.88 | 29.26 | 29.26 | 500 |
19 Jan 2024 | 28.48 | 29.10 | 28.48 | 28.82 | 28.82 | 105 |
18 Jan 2024 | 27.96 | 28.66 | 27.82 | 28.46 | 28.46 | 575 |
17 Jan 2024 | 27.60 | 27.84 | 27.24 | 27.80 | 27.80 | - |
16 Jan 2024 | 28.12 | 28.26 | 27.62 | 27.66 | 27.66 | 120 |
15 Jan 2024 | 28.18 | 28.26 | 28.04 | 28.18 | 28.18 | 80 |
12 Jan 2024 | 27.46 | 28.28 | 27.44 | 28.10 | 28.10 | 200 |
11 Jan 2024 | 27.60 | 28.00 | 27.44 | 27.46 | 27.46 | 2,100 |
10 Jan 2024 | 27.68 | 27.88 | 27.42 | 27.48 | 27.48 | - |
09 Jan 2024 | 28.18 | 28.20 | 27.70 | 27.70 | 27.70 | 290 |
08 Jan 2024 | 27.94 | 28.34 | 27.68 | 28.22 | 28.22 | 170 |
05 Jan 2024 | 28.12 | 28.26 | 27.48 | 27.72 | 27.72 | 60 |
04 Jan 2024 | 28.38 | 28.48 | 28.16 | 28.30 | 28.30 | 280 |
03 Jan 2024 | 29.02 | 29.10 | 28.20 | 28.24 | 28.24 | 90 |
02 Jan 2024 | 29.46 | 29.76 | 29.02 | 29.02 | 29.02 | 280 |
29 Dec 2023 | 29.58 | 29.86 | 29.58 | 29.62 | 29.62 | 19 |
28 Dec 2023 | 29.78 | 30.00 | 29.60 | 29.60 | 29.60 | 19 |
27 Dec 2023 | 28.90 | 30.18 | 28.90 | 29.74 | 29.74 | 330 |
22 Dec 2023 | 29.24 | 29.32 | 28.96 | 28.96 | 28.96 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |