Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
29 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
26 Apr 2024 | 33.49 | 33.60 | 33.39 | 33.39 | 33.39 | 722 |
25 Apr 2024 | 33.24 | 33.26 | 33.24 | 33.26 | 33.26 | 686 |
24 Apr 2024 | 33.85 | 33.80 | 33.24 | 33.80 | 33.80 | 5,044 |
23 Apr 2024 | 31.38 | 34.00 | 33.10 | 33.62 | 33.62 | 720 |
22 Apr 2024 | 33.43 | 33.56 | 33.56 | 33.56 | 33.56 | 238 |
19 Apr 2024 | 34.06 | 33.50 | 33.34 | 33.41 | 33.41 | 3,370 |
18 Apr 2024 | 34.04 | 34.12 | 34.12 | 34.12 | 34.12 | 127 |
17 Apr 2024 | 35.34 | 34.84 | 34.60 | 34.84 | 34.84 | 974 |
16 Apr 2024 | 36.31 | 35.20 | 35.20 | 35.20 | 35.20 | 221 |
15 Apr 2024 | 36.98 | 36.61 | 36.61 | 36.61 | 36.61 | 950 |
12 Apr 2024 | 36.54 | 37.10 | 36.70 | 37.10 | 37.10 | 177 |
11 Apr 2024 | 36.02 | 36.44 | 36.42 | 36.44 | 36.44 | 10 |
10 Apr 2024 | 37.20 | 36.30 | 36.30 | 36.30 | 36.30 | 240 |
09 Apr 2024 | 37.09 | 37.36 | 37.00 | 37.18 | 37.18 | 2,150 |
08 Apr 2024 | 36.77 | 37.08 | 36.42 | 36.98 | 36.98 | 3,084 |
05 Apr 2024 | 35.93 | 36.68 | 36.20 | 36.30 | 36.30 | 1,358 |
04 Apr 2024 | 35.49 | 36.28 | 35.28 | 36.28 | 36.28 | 5,522 |
03 Apr 2024 | 35.24 | 35.48 | 35.20 | 35.48 | 35.48 | 1,389 |
02 Apr 2024 | 35.89 | 35.08 | 34.76 | 34.76 | 34.76 | 112 |
28 Mar 2024 | 36.25 | 36.10 | 36.00 | 36.00 | 36.00 | 2,153 |
27 Mar 2024 | 37.24 | 37.50 | 35.78 | 37.50 | 37.50 | 3,366 |
26 Mar 2024 | 36.18 | 37.28 | 36.92 | 37.28 | 37.28 | 1,057 |
25 Mar 2024 | 35.53 | 36.48 | 35.86 | 35.88 | 35.88 | 3,000 |
22 Mar 2024 | 35.57 | 37.04 | 35.52 | 35.52 | 35.52 | 7,625 |
21 Mar 2024 | 33.76 | 35.62 | 34.22 | 35.62 | 35.62 | 5,146 |
20 Mar 2024 | 33.26 | 33.96 | 33.70 | 33.96 | 33.96 | 1,284 |
19 Mar 2024 | 32.88 | 33.58 | 33.58 | 33.58 | 33.58 | 659 |
18 Mar 2024 | 32.61 | 33.62 | 33.16 | 33.37 | 33.37 | 1,407 |
15 Mar 2024 | 33.24 | 32.72 | 32.72 | 32.72 | 32.72 | 24 |
14 Mar 2024 | 32.12 | 33.20 | 32.60 | 33.03 | 33.03 | 2,239 |
13 Mar 2024 | 31.81 | 32.08 | 31.98 | 32.01 | 32.01 | 2,850 |
12 Mar 2024 | 31.97 | 32.04 | 32.04 | 32.04 | 32.04 | 191 |
11 Mar 2024 | 32.56 | 32.00 | 32.00 | 32.00 | 32.00 | 373 |
08 Mar 2024 | 32.37 | 32.60 | 32.20 | 32.60 | 32.60 | 2,012 |
07 Mar 2024 | 32.08 | 32.66 | 31.90 | 32.31 | 32.31 | 11,595 |
06 Mar 2024 | 32.40 | 32.18 | 32.18 | 32.18 | 32.18 | 84 |
05 Mar 2024 | 32.65 | 33.04 | 32.54 | 32.54 | 32.54 | 913 |
04 Mar 2024 | 33.34 | 32.84 | 32.72 | 32.72 | 32.72 | 345 |
01 Mar 2024 | 33.74 | 34.10 | 33.72 | 33.72 | 33.72 | 547 |
29 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
28 Feb 2024 | 33.22 | 33.60 | 33.16 | 33.20 | 33.20 | 2,526 |
27 Feb 2024 | 33.41 | 33.26 | 33.06 | 33.17 | 33.17 | 7,107 |
26 Feb 2024 | 34.56 | 33.47 | 33.47 | 33.47 | 33.47 | 1,061 |
23 Feb 2024 | 33.41 | 34.32 | 33.42 | 34.32 | 34.32 | 4,421 |
22 Feb 2024 | 34.61 | 34.86 | 33.42 | 33.66 | 33.66 | 5,460 |
21 Feb 2024 | 36.33 | 36.52 | 35.64 | 36.33 | 36.33 | 2,010 |
20 Feb 2024 | 36.86 | 36.11 | 36.08 | 36.11 | 36.11 | 1,720 |
19 Feb 2024 | 36.23 | 36.86 | 36.46 | 36.48 | 36.48 | 2,343 |
16 Feb 2024 | 36.69 | 36.84 | 36.22 | 36.78 | 36.78 | 2,776 |
15 Feb 2024 | 35.64 | 36.60 | 35.54 | 36.60 | 36.60 | 3,662 |
14 Feb 2024 | 34.31 | 35.54 | 34.30 | 35.54 | 35.54 | 5,208 |
13 Feb 2024 | 34.80 | 34.56 | 34.04 | 34.24 | 34.24 | 3,320 |
12 Feb 2024 | 33.49 | 34.60 | 33.16 | 34.34 | 34.34 | 14,309 |
09 Feb 2024 | 33.74 | 33.88 | 33.50 | 33.88 | 33.88 | 4,448 |
08 Feb 2024 | 33.30 | 34.02 | 33.30 | 33.75 | 33.75 | 3,144 |
07 Feb 2024 | 33.76 | 34.00 | 33.40 | 34.00 | 34.00 | 6,941 |
06 Feb 2024 | 33.78 | 34.22 | 33.64 | 34.22 | 34.22 | 385 |
05 Feb 2024 | 35.62 | 35.64 | 33.52 | 34.06 | 34.06 | 2,679 |
02 Feb 2024 | 36.71 | 36.30 | 36.30 | 36.30 | 36.30 | 2,102 |
01 Feb 2024 | 35.93 | 37.34 | 36.00 | 36.00 | 36.00 | 6,754 |
31 Jan 2024 | 34.71 | 37.00 | 34.88 | 36.39 | 36.39 | 11,549 |
30 Jan 2024 | 36.18 | 36.82 | 35.44 | 35.65 | 35.65 | 1,391 |
29 Jan 2024 | 35.57 | 36.36 | 35.82 | 36.36 | 36.36 | 2,652 |
26 Jan 2024 | 35.09 | 35.92 | 35.12 | 35.82 | 35.82 | 4,595 |
25 Jan 2024 | 36.77 | 37.00 | 35.12 | 35.12 | 35.12 | 1,219 |
24 Jan 2024 | 36.77 | 38.00 | 37.02 | 38.00 | 38.00 | 4,089 |
23 Jan 2024 | 36.58 | 37.02 | 36.20 | 37.02 | 37.02 | 3,251 |
22 Jan 2024 | 36.18 | 37.40 | 36.20 | 36.20 | 36.20 | 1,201 |
19 Jan 2024 | 36.33 | 36.88 | 35.50 | 35.82 | 35.82 | 25,775 |
18 Jan 2024 | 36.21 | 36.62 | 35.30 | 35.82 | 35.82 | 9,683 |
17 Jan 2024 | 39.13 | 38.44 | 37.32 | 38.04 | 38.04 | 13,545 |
16 Jan 2024 | 39.83 | 39.22 | 39.08 | 39.08 | 39.08 | 521 |
15 Jan 2024 | 40.04 | 40.10 | 39.60 | 39.96 | 39.96 | 5,061 |
12 Jan 2024 | 39.97 | 40.30 | 39.08 | 40.10 | 40.10 | 2,133 |
11 Jan 2024 | 41.03 | 42.06 | 39.66 | 39.66 | 39.66 | 8,912 |
10 Jan 2024 | 40.29 | 41.00 | 39.92 | 40.84 | 40.84 | 6,094 |
09 Jan 2024 | 39.78 | 40.14 | 39.68 | 40.03 | 40.03 | 10,053 |
08 Jan 2024 | 39.89 | 39.68 | 38.88 | 39.68 | 39.68 | 1,271 |
05 Jan 2024 | 39.20 | 39.88 | 39.14 | 39.28 | 39.28 | 6,054 |
04 Jan 2024 | 37.89 | 39.46 | 37.88 | 38.24 | 38.24 | 4,814 |
03 Jan 2024 | 39.41 | 39.00 | 37.70 | 37.88 | 37.88 | 13,304 |
02 Jan 2024 | 38.50 | 39.82 | 39.22 | 39.48 | 39.48 | 6,769 |
29 Dec 2023 | 37.34 | 38.00 | 37.06 | 37.98 | 37.98 | 2,403 |
28 Dec 2023 | 38.06 | 38.40 | 37.46 | 38.24 | 38.24 | 2,519 |
27 Dec 2023 | 37.76 | 38.28 | 37.74 | 38.02 | 38.02 | 4,848 |
22 Dec 2023 | 37.60 | 37.78 | 37.54 | 37.74 | 37.74 | 3,446 |
21 Dec 2023 | 38.08 | 38.38 | 37.72 | 38.07 | 38.07 | 5,493 |
20 Dec 2023 | 36.86 | 38.20 | 36.82 | 36.82 | 36.82 | 12,870 |
19 Dec 2023 | 34.86 | 36.88 | 34.90 | 34.90 | 34.90 | 4,826 |
18 Dec 2023 | 35.55 | 35.60 | 34.96 | 35.60 | 35.60 | 2,300 |
15 Dec 2023 | 35.70 | 36.36 | 35.56 | 35.92 | 35.92 | 6,125 |
14 Dec 2023 | 33.93 | 35.36 | 33.96 | 33.96 | 33.96 | 4,073 |
13 Dec 2023 | 32.69 | 34.86 | 33.32 | 33.88 | 33.88 | 17,868 |
12 Dec 2023 | 33.30 | 33.40 | 32.62 | 33.00 | 33.00 | 6,570 |
11 Dec 2023 | 33.05 | 33.30 | 32.98 | 33.00 | 33.00 | 3,801 |
08 Dec 2023 | 33.26 | 33.44 | 32.94 | 33.10 | 33.10 | 4,190 |
07 Dec 2023 | 32.92 | 33.43 | 32.36 | 33.32 | 33.32 | 7,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |