Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.10 | 33.90 | 32.95 | 33.72 | 33.72 | 20,761 |
02 May 2024 | 32.40 | 33.05 | 32.40 | 33.00 | 33.00 | 267 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.15 | 33.75 | 32.40 | 32.40 | 32.40 | 232 |
29 Apr 2024 | 32.35 | 32.80 | 32.35 | 32.65 | 32.65 | 8 |
26 Apr 2024 | 31.85 | 32.70 | 31.85 | 32.70 | 32.70 | 2 |
25 Apr 2024 | 31.95 | 31.95 | 31.70 | 31.95 | 31.95 | 44 |
24 Apr 2024 | 32.85 | 32.85 | 32.10 | 32.10 | 32.10 | 144 |
23 Apr 2024 | 32.20 | 33.00 | 32.20 | 32.85 | 32.85 | 8 |
22 Apr 2024 | 32.20 | 32.30 | 31.55 | 32.10 | 32.10 | 668 |
19 Apr 2024 | 32.05 | 32.70 | 32.05 | 32.65 | 32.65 | 107 |
18 Apr 2024 | 32.55 | 32.90 | 32.45 | 32.90 | 32.90 | 1 |
17 Apr 2024 | 32.95 | 32.95 | 32.35 | 32.50 | 32.50 | 297 |
16 Apr 2024 | 33.20 | 33.20 | 32.70 | 32.80 | 32.80 | 46 |
15 Apr 2024 | 34.15 | 34.20 | 33.30 | 33.95 | 33.95 | 126 |
12 Apr 2024 | 34.24 | 34.95 | 34.24 | 34.65 | 34.65 | 355 |
11 Apr 2024 | 33.00 | 33.40 | 32.90 | 33.08 | 33.08 | 2,170 |
10 Apr 2024 | 33.15 | 33.15 | 32.80 | 32.85 | 32.85 | 437 |
09 Apr 2024 | 32.50 | 32.60 | 32.50 | 32.55 | 32.55 | 2,309 |
08 Apr 2024 | 32.05 | 32.35 | 32.05 | 32.35 | 32.35 | 1,626 |
05 Apr 2024 | 31.60 | 32.05 | 31.60 | 32.00 | 32.00 | 188 |
04 Apr 2024 | 32.70 | 32.70 | 32.30 | 32.30 | 32.30 | 5,096 |
03 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 627 |
02 Apr 2024 | 33.00 | 33.00 | 32.55 | 32.55 | 32.55 | 343 |
28 Mar 2024 | 33.15 | 33.35 | 32.90 | 32.90 | 32.90 | 951 |
27 Mar 2024 | 33.40 | 33.45 | 33.40 | 33.45 | 33.45 | 490 |
26 Mar 2024 | 33.00 | 33.70 | 33.00 | 33.40 | 33.40 | 179 |
25 Mar 2024 | 33.20 | 33.20 | 33.10 | 33.10 | 33.10 | 215 |
22 Mar 2024 | 33.80 | 33.80 | 33.35 | 33.35 | 33.35 | 68 |
21 Mar 2024 | 33.85 | 33.85 | 33.75 | 33.80 | 33.80 | 2,813 |
20 Mar 2024 | 33.95 | 33.95 | 33.45 | 33.45 | 33.45 | 282 |
19 Mar 2024 | 32.55 | 33.65 | 32.55 | 33.65 | 33.65 | 631 |
18 Mar 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 9 |
15 Mar 2024 | 33.55 | 34.05 | 33.55 | 33.90 | 33.90 | 16 |
14 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 50 |
13 Mar 2024 | 33.75 | 34.00 | 33.65 | 33.95 | 33.95 | 561 |
12 Mar 2024 | 34.65 | 34.65 | 33.90 | 33.90 | 33.90 | 9 |
11 Mar 2024 | 32.80 | 33.85 | 31.30 | 33.85 | 33.85 | 183 |
08 Mar 2024 | 32.95 | 34.45 | 32.95 | 33.93 | 33.93 | 22,878 |
07 Mar 2024 | 32.15 | 32.15 | 31.85 | 32.05 | 32.05 | 1,523 |
06 Mar 2024 | 32.15 | 32.70 | 32.00 | 32.52 | 32.52 | 7,122 |
05 Mar 2024 | 31.85 | 31.95 | 31.70 | 31.95 | 31.95 | 4,324 |
04 Mar 2024 | 31.25 | 31.80 | 31.25 | 31.80 | 31.80 | 3,008 |
01 Mar 2024 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | 8,071 |
29 Feb 2024 | 29.65 | 31.00 | 29.65 | 30.90 | 30.90 | 37,697 |
28 Feb 2024 | 31.20 | 31.35 | 30.55 | 31.10 | 31.10 | 32 |
27 Feb 2024 | 30.80 | 31.05 | 30.80 | 31.00 | 31.00 | 268 |
26 Feb 2024 | 31.40 | 31.45 | 31.20 | 31.25 | 31.25 | 242 |
23 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 314 |
22 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 6 |
21 Feb 2024 | 31.40 | 31.55 | 31.35 | 31.55 | 31.55 | 9 |
20 Feb 2024 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | 496 |
19 Feb 2024 | 31.00 | 31.65 | 31.00 | 31.55 | 31.55 | 145 |
16 Feb 2024 | 31.05 | 31.55 | 30.95 | 31.45 | 31.45 | 206 |
15 Feb 2024 | 30.65 | 30.75 | 30.50 | 30.75 | 30.75 | 419 |
14 Feb 2024 | 30.90 | 31.00 | 30.79 | 30.79 | 30.79 | 2,088 |
13 Feb 2024 | 31.20 | 31.20 | 30.20 | 30.60 | 30.60 | 130 |
12 Feb 2024 | 31.55 | 31.55 | 31.30 | 31.44 | 31.44 | 200 |
09 Feb 2024 | 30.85 | 31.50 | 30.75 | 31.30 | 31.30 | 321 |
08 Feb 2024 | 29.60 | 30.20 | 29.60 | 30.05 | 30.05 | 70 |
07 Feb 2024 | 29.15 | 29.55 | 29.15 | 29.50 | 29.50 | 17 |
06 Feb 2024 | 29.20 | 29.40 | 28.90 | 29.20 | 29.20 | 109 |
05 Feb 2024 | 30.45 | 30.45 | 28.80 | 29.10 | 29.10 | 1,095 |
02 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2 |
30 Jan 2024 | 31.40 | 31.40 | 31.35 | 31.35 | 31.35 | 2 |
29 Jan 2024 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | 10 |
26 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 232 |
25 Jan 2024 | 31.45 | 31.45 | 31.35 | 31.35 | 31.35 | 382 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 1,465 |
19 Jan 2024 | 31.70 | 31.70 | 30.50 | 30.50 | 30.50 | 338 |
18 Jan 2024 | 30.80 | 30.95 | 30.80 | 30.85 | 30.85 | 6 |
17 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 142 |
16 Jan 2024 | 30.05 | 30.05 | 29.70 | 29.85 | 29.85 | 432 |
15 Jan 2024 | 30.45 | 30.45 | 29.95 | 29.95 | 29.95 | 803 |
12 Jan 2024 | 31.15 | 31.15 | 30.20 | 30.25 | 30.25 | 200 |
11 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 170 |
10 Jan 2024 | 29.55 | 29.75 | 29.55 | 29.59 | 29.59 | 442 |
09 Jan 2024 | 29.45 | 29.50 | 29.40 | 29.40 | 29.40 | 845 |
08 Jan 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 176 |
05 Jan 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 280 |
04 Jan 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 162 |
03 Jan 2024 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 142 |
02 Jan 2024 | 29.70 | 29.70 | 29.35 | 29.35 | 29.35 | 20 |
29 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 60 |
28 Dec 2023 | 30.15 | 30.15 | 29.25 | 29.45 | 29.45 | 219 |
27 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 4 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 28.50 | 28.65 | 28.30 | 28.59 | 28.59 | 2,555 |
19 Dec 2023 | 28.25 | 28.70 | 28.20 | 28.70 | 28.70 | 161 |
18 Dec 2023 | 28.30 | 28.30 | 27.85 | 28.15 | 28.15 | 1,784 |
15 Dec 2023 | 28.65 | 28.65 | 28.15 | 28.25 | 28.25 | 599 |
14 Dec 2023 | 27.70 | 28.20 | 27.70 | 28.14 | 28.14 | 7,684 |
13 Dec 2023 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 184 |
12 Dec 2023 | 27.05 | 27.19 | 27.00 | 27.19 | 27.19 | 289 |
11 Dec 2023 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |