Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,305 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 36.40 | 36.40 | 36.10 | 36.10 | 36.10 | 2,175 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 100 |
24 Apr 2024 | 35.05 | 35.05 | 35.04 | 35.04 | 35.04 | 3,021 |
23 Apr 2024 | 33.35 | 34.15 | 33.35 | 33.73 | 33.73 | 12,319 |
22 Apr 2024 | 34.10 | 34.20 | 33.30 | 33.30 | 33.30 | 16,651 |
19 Apr 2024 | 34.40 | 34.40 | 34.25 | 34.33 | 34.33 | 2,089 |
18 Apr 2024 | 35.15 | 35.15 | 34.65 | 35.00 | 35.00 | 14,733 |
17 Apr 2024 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | 27,174 |
16 Apr 2024 | 35.35 | 35.83 | 35.15 | 35.38 | 35.38 | 12,982 |
15 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 14,000 |
12 Apr 2024 | 36.70 | 37.80 | 36.70 | 37.80 | 37.80 | 19,801 |
11 Apr 2024 | 35.20 | 35.90 | 35.20 | 35.35 | 35.35 | 15,704 |
10 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 9,240 |
09 Apr 2024 | 35.25 | 35.35 | 35.25 | 35.35 | 35.35 | 5,916 |
08 Apr 2024 | 36.55 | 36.55 | 34.90 | 36.55 | 36.55 | 48,141 |
05 Apr 2024 | 36.70 | 36.70 | 36.10 | 36.10 | 36.10 | 6,958 |
04 Apr 2024 | 35.70 | 36.20 | 35.70 | 35.83 | 35.83 | 8,422 |
03 Apr 2024 | 34.45 | 35.35 | 34.45 | 34.45 | 34.45 | 13,401 |
02 Apr 2024 | 35.30 | 35.30 | 35.05 | 35.05 | 35.05 | 3,173 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 34.30 | 34.77 | 34.15 | 34.44 | 34.44 | 13,888 |
26 Mar 2024 | 34.50 | 34.50 | 34.31 | 34.40 | 34.40 | 4,061 |
25 Mar 2024 | 34.50 | 34.91 | 34.50 | 34.50 | 34.50 | 6,215 |
22 Mar 2024 | 34.80 | 34.80 | 34.65 | 34.76 | 34.76 | 4,137 |
21 Mar 2024 | 34.25 | 34.25 | 33.85 | 34.10 | 34.10 | 20,845 |
20 Mar 2024 | 34.00 | 34.00 | 33.05 | 33.05 | 33.05 | 3,501 |
19 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3,360 |
18 Mar 2024 | 32.50 | 32.80 | 32.30 | 32.53 | 32.53 | 15,566 |
15 Mar 2024 | 31.75 | 32.05 | 31.65 | 32.05 | 32.05 | 6,079 |
14 Mar 2024 | 32.05 | 32.05 | 31.50 | 31.65 | 31.65 | 8,341 |
13 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1,102 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 172 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6,215 |
06 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 382 |
05 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,466 |
04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7,664 |
01 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2,094 |
29 Feb 2024 | 28.65 | 28.65 | 28.50 | 28.50 | 28.50 | 1,922 |
28 Feb 2024 | 29.00 | 29.00 | 28.95 | 29.00 | 29.00 | 15,410 |
27 Feb 2024 | 29.15 | 30.25 | 29.15 | 29.15 | 29.15 | 19,298 |
26 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2,225 |
23 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1,505 |
22 Feb 2024 | 29.00 | 29.28 | 29.00 | 29.00 | 29.00 | 53,302 |
21 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1,509 |
20 Feb 2024 | 27.74 | 28.30 | 27.74 | 28.30 | 28.30 | 8,985 |
19 Feb 2024 | 27.75 | 28.30 | 27.75 | 28.30 | 28.30 | 7,891 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 13,252 |
14 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,068 |
13 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 3,654 |
12 Feb 2024 | 27.10 | 27.10 | 25.80 | 27.10 | 27.10 | 7,645 |
09 Feb 2024 | 27.10 | 27.10 | 26.05 | 26.05 | 26.05 | 15,973 |
08 Feb 2024 | 26.35 | 26.80 | 26.35 | 26.80 | 26.80 | 9,444 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 3,215 |
05 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2,704 |
02 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2,695 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 24.85 | 25.15 | 24.85 | 25.13 | 25.13 | 33,855 |
30 Jan 2024 | 25.25 | 25.25 | 24.74 | 24.74 | 24.74 | 22,033 |
29 Jan 2024 | 25.25 | 25.80 | 25.25 | 25.25 | 25.25 | 4,618 |
26 Jan 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 5,241 |
25 Jan 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 2,795 |
24 Jan 2024 | 25.20 | 25.20 | 24.90 | 25.12 | 25.12 | 10,342 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10,003 |
19 Jan 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 32,279 |
18 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 15,502 |
17 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 29,542 |
16 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 30,246 |
15 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 30,330 |
12 Jan 2024 | 25.63 | 26.15 | 25.61 | 26.15 | 26.15 | 8,277 |
11 Jan 2024 | 25.00 | 25.15 | 24.82 | 24.82 | 24.82 | 1,582 |
10 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 23,368 |
09 Jan 2024 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 8,823 |
08 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 8,267 |
05 Jan 2024 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | 11,492 |
04 Jan 2024 | 26.85 | 26.85 | 26.40 | 26.40 | 26.40 | 20,080 |
03 Jan 2024 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 11,182 |
02 Jan 2024 | 27.60 | 28.00 | 26.65 | 26.65 | 26.65 | 5,326 |
29 Dec 2023 | 27.45 | 27.60 | 27.45 | 27.60 | 27.60 | 7,392 |
28 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 546 |
27 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 959 |
22 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3,409 |
21 Dec 2023 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | 9,514 |
20 Dec 2023 | 26.25 | 27.05 | 26.25 | 27.05 | 27.05 | 9,701 |
19 Dec 2023 | 27.05 | 27.05 | 26.25 | 26.37 | 26.37 | 17,717 |
18 Dec 2023 | 26.60 | 27.05 | 26.60 | 27.05 | 27.05 | 16,830 |
15 Dec 2023 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 5,368 |
14 Dec 2023 | 25.10 | 25.85 | 25.10 | 25.85 | 25.85 | 41,446 |
13 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,855 |
12 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 4,057 |
11 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 965 |
08 Dec 2023 | 24.50 | 24.50 | 24.46 | 24.46 | 24.46 | 5,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |