Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 33.08 | 33.30 | 33.10 | 33.30 | 33.30 | 76 |
21 May 2024 | 34.00 | 33.65 | 33.35 | 33.35 | 33.35 | 163 |
20 May 2024 | 33.78 | 34.60 | 33.90 | 34.05 | 34.05 | 183 |
17 May 2024 | 33.78 | 33.95 | 33.65 | 33.65 | 33.65 | 163 |
16 May 2024 | 33.47 | 34.40 | 33.85 | 33.85 | 33.85 | 193 |
15 May 2024 | 33.47 | 34.10 | 33.55 | 33.95 | 33.95 | 306 |
14 May 2024 | 34.05 | 33.95 | 33.65 | 33.90 | 33.90 | 1,322 |
13 May 2024 | 33.88 | 34.05 | 33.35 | 33.35 | 33.35 | 500 |
10 May 2024 | 33.72 | 33.95 | 33.55 | 33.60 | 33.60 | 343 |
09 May 2024 | 33.47 | 33.75 | 33.55 | 33.60 | 33.60 | 200 |
08 May 2024 | 32.55 | 33.36 | 33.00 | 33.36 | 33.36 | 4,343 |
07 May 2024 | 32.20 | 33.05 | 32.55 | 33.05 | 33.05 | 211 |
03 May 2024 | 33.13 | 32.70 | 32.55 | 32.70 | 32.70 | 9 |
02 May 2024 | 32.05 | 32.85 | 32.30 | 32.60 | 32.60 | 34 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 32.65 | 32.30 | 32.10 | 32.15 | 32.15 | 460 |
29 Apr 2024 | 31.88 | 32.10 | 31.30 | 32.10 | 32.10 | 92 |
26 Apr 2024 | 31.67 | 32.10 | 31.75 | 31.95 | 31.95 | 813 |
25 Apr 2024 | 31.48 | 31.65 | 31.45 | 31.50 | 31.50 | 462 |
24 Apr 2024 | 32.10 | 32.13 | 31.55 | 31.66 | 31.66 | 5,969 |
23 Apr 2024 | 32.00 | 32.05 | 31.85 | 32.00 | 32.00 | 1,158 |
22 Apr 2024 | 31.27 | 32.15 | 31.25 | 31.95 | 31.95 | 675 |
19 Apr 2024 | 31.88 | 31.75 | 31.60 | 31.73 | 31.73 | 694 |
18 Apr 2024 | 31.33 | 32.20 | 31.55 | 32.01 | 32.01 | 8,379 |
17 Apr 2024 | 31.02 | 31.75 | 31.50 | 31.55 | 31.55 | 4,854 |
16 Apr 2024 | 32.00 | 31.85 | 31.30 | 31.50 | 31.50 | 1,646 |
15 Apr 2024 | 32.10 | 32.10 | 31.60 | 31.68 | 31.68 | 4,612 |
12 Apr 2024 | 32.75 | 32.60 | 32.40 | 32.41 | 32.41 | 3,335 |
11 Apr 2024 | 33.17 | 32.85 | 32.25 | 32.30 | 32.30 | 4,737 |
10 Apr 2024 | 32.30 | 32.45 | 32.25 | 32.35 | 32.35 | 5,490 |
09 Apr 2024 | 32.20 | 32.60 | 32.25 | 32.25 | 32.25 | 5,692 |
08 Apr 2024 | 33.17 | 33.05 | 32.80 | 32.80 | 32.80 | 2,793 |
05 Apr 2024 | 32.80 | 33.05 | 32.85 | 32.95 | 32.95 | 5,506 |
04 Apr 2024 | 33.38 | 33.50 | 33.20 | 33.42 | 33.42 | 6,037 |
03 Apr 2024 | 32.85 | 33.40 | 32.79 | 33.40 | 33.40 | 7,423 |
02 Apr 2024 | 33.78 | 33.80 | 32.75 | 32.76 | 32.76 | 5,015 |
28 Mar 2024 | 33.28 | 33.95 | 33.68 | 33.79 | 33.79 | 1,134 |
27 Mar 2024 | 34.25 | 33.95 | 33.60 | 33.69 | 33.69 | 2,336 |
26 Mar 2024 | 33.47 | 33.95 | 33.55 | 33.85 | 33.85 | 409 |
25 Mar 2024 | 33.58 | 33.60 | 32.95 | 33.20 | 33.20 | 680 |
22 Mar 2024 | 33.72 | 34.20 | 33.35 | 33.45 | 33.45 | 1,132 |
21 Mar 2024 | 33.17 | 33.55 | 33.31 | 33.49 | 33.49 | 1,767 |
20 Mar 2024 | 33.08 | 33.40 | 33.20 | 33.30 | 33.30 | 301 |
19 Mar 2024 | 33.17 | 33.60 | 33.29 | 33.50 | 33.50 | 6,734 |
18 Mar 2024 | 34.05 | 33.95 | 33.25 | 33.95 | 33.95 | 329 |
15 Mar 2024 | 33.72 | 33.85 | 33.60 | 33.70 | 33.70 | 406 |
14 Mar 2024 | 34.65 | 34.30 | 33.65 | 33.70 | 33.70 | 1,082 |
13 Mar 2024 | 34.65 | 34.60 | 34.30 | 34.44 | 34.44 | 1,200 |
12 Mar 2024 | 33.83 | 34.60 | 33.76 | 33.76 | 33.76 | 2,510 |
11 Mar 2024 | 33.03 | 33.80 | 33.15 | 33.80 | 33.80 | 1,814 |
08 Mar 2024 | 33.47 | 33.60 | 33.40 | 33.50 | 33.50 | 10 |
07 Mar 2024 | 33.63 | 33.70 | 32.95 | 33.23 | 33.23 | 1,413 |
06 Mar 2024 | 33.08 | 33.65 | 33.35 | 33.65 | 33.65 | 2,328 |
05 Mar 2024 | 33.33 | 33.70 | 33.50 | 33.53 | 33.53 | 859 |
04 Mar 2024 | 33.47 | 33.70 | 33.00 | 33.66 | 33.66 | 4,322 |
01 Mar 2024 | 33.03 | 33.30 | 33.00 | 33.13 | 33.13 | 806 |
29 Feb 2024 | 33.67 | 33.45 | 31.95 | 32.75 | 32.75 | 978 |
28 Feb 2024 | 32.90 | 33.55 | 32.35 | 32.68 | 32.68 | 3,623 |
27 Feb 2024 | 31.73 | 32.35 | 31.50 | 31.94 | 31.94 | 1,490 |
26 Feb 2024 | 32.35 | 33.00 | 31.75 | 32.00 | 32.00 | 2,128 |
23 Feb 2024 | 32.80 | 32.85 | 32.24 | 32.26 | 32.26 | 3,168 |
22 Feb 2024 | 33.17 | 34.35 | 33.00 | 33.20 | 33.20 | 1,561 |
21 Feb 2024 | 33.78 | 33.95 | 33.10 | 33.75 | 33.75 | 894 |
20 Feb 2024 | 33.42 | 33.75 | 33.28 | 33.75 | 33.75 | 1,486 |
19 Feb 2024 | 33.47 | 33.45 | 33.10 | 33.35 | 33.35 | 2,056 |
16 Feb 2024 | 33.03 | 33.40 | 33.00 | 33.40 | 33.40 | 1,140 |
15 Feb 2024 | 32.60 | 32.80 | 32.45 | 32.62 | 32.62 | 1,258 |
14 Feb 2024 | 32.40 | 32.50 | 32.25 | 32.33 | 32.33 | 1,517 |
13 Feb 2024 | 32.75 | 32.80 | 32.45 | 32.60 | 32.60 | 380 |
12 Feb 2024 | 33.72 | 33.10 | 32.95 | 33.00 | 33.00 | 641 |
09 Feb 2024 | 33.72 | 33.75 | 32.95 | 32.95 | 32.95 | 425 |
08 Feb 2024 | 33.28 | 33.80 | 32.65 | 33.26 | 33.26 | 1,950 |
07 Feb 2024 | 33.78 | 33.75 | 33.05 | 33.15 | 33.15 | 1,234 |
06 Feb 2024 | 33.03 | 33.65 | 33.25 | 33.65 | 33.65 | 815 |
05 Feb 2024 | 33.63 | 34.05 | 33.00 | 33.00 | 33.00 | 1,457 |
02 Feb 2024 | 33.03 | 33.45 | 32.45 | 33.35 | 33.35 | 1,413 |
01 Feb 2024 | 32.90 | 33.10 | 32.80 | 32.95 | 32.95 | 789 |
31 Jan 2024 | 33.38 | 33.65 | 33.30 | 33.30 | 33.30 | 378 |
30 Jan 2024 | 32.90 | 33.40 | 32.90 | 33.00 | 33.00 | 1,427 |
29 Jan 2024 | 33.28 | 33.25 | 32.95 | 32.95 | 32.95 | 1,107 |
26 Jan 2024 | 33.03 | 33.30 | 33.05 | 33.20 | 33.20 | 1,063 |
25 Jan 2024 | 32.65 | 33.10 | 32.85 | 33.05 | 33.05 | 1,632 |
24 Jan 2024 | 32.45 | 32.75 | 32.35 | 32.35 | 32.35 | 1,583 |
23 Jan 2024 | 31.48 | 32.20 | 31.70 | 31.75 | 31.75 | 1,838 |
22 Jan 2024 | 31.17 | 31.70 | 31.20 | 31.70 | 31.70 | 709 |
19 Jan 2024 | 31.77 | 31.85 | 31.10 | 31.52 | 31.52 | 751 |
18 Jan 2024 | 31.48 | 32.60 | 31.70 | 31.85 | 31.85 | 1,155 |
17 Jan 2024 | 32.20 | 32.15 | 31.85 | 32.15 | 32.15 | 2,216 |
16 Jan 2024 | 32.50 | 32.50 | 32.20 | 32.30 | 32.30 | 1,364 |
15 Jan 2024 | 32.60 | 33.20 | 32.80 | 32.95 | 32.95 | 1,415 |
12 Jan 2024 | 32.45 | 33.15 | 32.55 | 33.05 | 33.05 | 601 |
11 Jan 2024 | 32.45 | 32.70 | 32.35 | 32.66 | 32.66 | 664 |
10 Jan 2024 | 32.65 | 32.80 | 32.45 | 32.48 | 32.48 | 2,458 |
09 Jan 2024 | 31.83 | 32.60 | 32.45 | 32.60 | 32.60 | 983 |
08 Jan 2024 | 32.75 | 32.55 | 32.00 | 32.20 | 32.20 | 1,700 |
05 Jan 2024 | 32.45 | 32.45 | 32.00 | 32.25 | 32.25 | 1,348 |
04 Jan 2024 | 32.25 | 32.45 | 32.16 | 32.18 | 32.18 | 2,811 |
03 Jan 2024 | 33.03 | 32.95 | 32.00 | 32.29 | 32.29 | 4,174 |
02 Jan 2024 | 32.30 | 32.95 | 32.50 | 32.67 | 32.67 | 2,152 |
29 Dec 2023 | 32.25 | 32.60 | 32.25 | 32.60 | 32.60 | 2,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |