Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.03 | 30.90 | 30.22 | 30.74 | 30.74 | 96 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 30.01 | 30.62 | 29.86 | 30.44 | 30.44 | 975 |
29 Apr 2024 | 29.23 | 29.68 | 28.78 | 29.68 | 29.68 | 143 |
26 Apr 2024 | 29.27 | 29.02 | 28.58 | 28.96 | 28.96 | 822 |
25 Apr 2024 | 29.21 | 29.36 | 28.36 | 28.82 | 28.82 | 1,717 |
24 Apr 2024 | 28.80 | 29.28 | 27.64 | 28.39 | 28.39 | 1,676 |
23 Apr 2024 | 26.70 | 27.74 | 26.70 | 26.70 | 26.70 | 2,246 |
22 Apr 2024 | 26.58 | 26.78 | 26.52 | 26.70 | 26.70 | 2,001 |
19 Apr 2024 | 26.50 | 26.46 | 26.12 | 26.28 | 26.28 | 1,051 |
18 Apr 2024 | 26.81 | 26.72 | 26.32 | 26.50 | 26.50 | 798 |
17 Apr 2024 | 26.81 | 26.66 | 26.24 | 26.66 | 26.66 | 1,249 |
16 Apr 2024 | 26.99 | 26.92 | 26.26 | 26.52 | 26.52 | 2,821 |
15 Apr 2024 | 27.71 | 27.68 | 27.10 | 27.10 | 27.10 | 2,508 |
12 Apr 2024 | 27.75 | 28.46 | 27.72 | 28.30 | 28.30 | 1,100 |
11 Apr 2024 | 27.79 | 28.14 | 27.62 | 27.71 | 27.71 | 3,188 |
10 Apr 2024 | 28.47 | 28.42 | 27.80 | 27.80 | 27.80 | 2,112 |
09 Apr 2024 | 28.02 | 28.86 | 28.08 | 28.46 | 28.46 | 1,778 |
08 Apr 2024 | 27.95 | 28.30 | 27.72 | 28.16 | 28.16 | 1,942 |
05 Apr 2024 | 28.65 | 28.10 | 27.92 | 27.98 | 27.98 | 658 |
04 Apr 2024 | 28.02 | 28.50 | 28.26 | 28.34 | 28.34 | 1,260 |
03 Apr 2024 | 28.00 | 28.22 | 27.82 | 28.16 | 28.16 | 2,144 |
02 Apr 2024 | 28.49 | 28.74 | 27.86 | 28.07 | 28.07 | 7,394 |
28 Mar 2024 | 28.69 | 29.00 | 28.01 | 28.74 | 28.74 | 5,221 |
27 Mar 2024 | 28.57 | 28.68 | 28.08 | 28.41 | 28.41 | 2,491 |
26 Mar 2024 | 28.04 | 28.16 | 27.78 | 28.11 | 28.11 | 2,081 |
25 Mar 2024 | 28.80 | 28.60 | 27.86 | 28.05 | 28.05 | 4,273 |
22 Mar 2024 | 29.00 | 29.00 | 28.10 | 28.18 | 28.18 | 1,717 |
21 Mar 2024 | 29.29 | 29.38 | 28.70 | 28.89 | 28.89 | 828 |
20 Mar 2024 | 28.80 | 29.18 | 28.68 | 29.07 | 29.07 | 1,202 |
19 Mar 2024 | 28.90 | 29.20 | 28.70 | 28.96 | 28.96 | 2,893 |
18 Mar 2024 | 28.55 | 29.02 | 28.48 | 28.58 | 28.58 | 1,598 |
15 Mar 2024 | 29.16 | 29.44 | 28.42 | 28.70 | 28.70 | 5,924 |
14 Mar 2024 | 29.96 | 29.74 | 29.20 | 29.20 | 29.20 | 2,666 |
13 Mar 2024 | 30.11 | 30.62 | 29.44 | 30.00 | 30.00 | 3,287 |
12 Mar 2024 | 31.40 | 31.02 | 30.34 | 30.36 | 30.36 | 660 |
11 Mar 2024 | 31.26 | 31.04 | 30.30 | 30.62 | 30.62 | 1,763 |
08 Mar 2024 | 30.50 | 30.96 | 29.92 | 30.34 | 30.34 | 3,226 |
07 Mar 2024 | 29.60 | 30.58 | 29.40 | 30.37 | 30.37 | 1,147 |
06 Mar 2024 | 30.01 | 30.01 | 29.50 | 29.80 | 29.80 | 2,172 |
05 Mar 2024 | 29.90 | 30.34 | 29.40 | 29.84 | 29.84 | 3,420 |
04 Mar 2024 | 30.50 | 30.68 | 29.70 | 29.98 | 29.98 | 2,583 |
01 Mar 2024 | 30.29 | 30.84 | 29.78 | 30.53 | 30.53 | 1,212 |
29 Feb 2024 | 31.61 | 32.06 | 30.40 | 30.45 | 30.45 | 3,263 |
28 Feb 2024 | 33.62 | 34.00 | 31.56 | 31.73 | 31.73 | 1,865 |
27 Feb 2024 | 32.49 | 33.60 | 32.50 | 33.11 | 33.11 | 3,582 |
26 Feb 2024 | 32.41 | 32.82 | 32.34 | 32.54 | 32.54 | 2,453 |
23 Feb 2024 | 33.39 | 32.42 | 32.06 | 32.26 | 32.26 | 1,651 |
22 Feb 2024 | 33.16 | 33.30 | 32.94 | 32.99 | 32.99 | 249 |
21 Feb 2024 | 33.60 | 33.25 | 32.88 | 33.16 | 33.16 | 1,029 |
20 Feb 2024 | 33.86 | 33.74 | 33.22 | 33.47 | 33.47 | 515 |
19 Feb 2024 | 33.80 | 33.71 | 33.02 | 33.62 | 33.62 | 1,019 |
16 Feb 2024 | 35.61 | 35.22 | 34.06 | 34.06 | 34.06 | 1,182 |
15 Feb 2024 | 34.89 | 35.00 | 34.72 | 34.88 | 34.88 | 904 |
14 Feb 2024 | 34.99 | 35.02 | 34.82 | 34.92 | 34.92 | 3,088 |
13 Feb 2024 | 36.04 | 35.41 | 34.92 | 35.04 | 35.04 | 1,076 |
12 Feb 2024 | 35.79 | 35.86 | 35.32 | 35.51 | 35.51 | 592 |
09 Feb 2024 | 35.28 | 36.06 | 35.60 | 35.73 | 35.73 | 1,117 |
08 Feb 2024 | 36.49 | 37.16 | 36.22 | 36.88 | 36.88 | 1,309 |
07 Feb 2024 | 37.39 | 37.52 | 36.67 | 36.67 | 36.67 | 167 |
06 Feb 2024 | 37.29 | 37.52 | 37.02 | 37.42 | 37.42 | 448 |
05 Feb 2024 | 36.98 | 37.10 | 36.50 | 37.08 | 37.08 | 1,651 |
02 Feb 2024 | 37.21 | 38.04 | 37.04 | 37.08 | 37.08 | 154 |
01 Feb 2024 | 38.58 | 38.30 | 37.52 | 37.91 | 37.91 | 669 |
31 Jan 2024 | 39.50 | 39.52 | 38.54 | 38.76 | 38.76 | 1,203 |
30 Jan 2024 | 41.29 | 41.24 | 40.00 | 40.33 | 40.33 | 349 |
29 Jan 2024 | 40.57 | 41.14 | 39.94 | 40.71 | 40.71 | 534 |
26 Jan 2024 | 41.49 | 41.49 | 40.52 | 40.78 | 40.78 | 906 |
25 Jan 2024 | 42.01 | 42.18 | 41.20 | 41.20 | 41.20 | 1,155 |
24 Jan 2024 | 40.00 | 41.90 | 40.44 | 41.59 | 41.59 | 1,113 |
23 Jan 2024 | 38.81 | 40.14 | 38.84 | 39.88 | 39.88 | 2,343 |
22 Jan 2024 | 38.89 | 38.86 | 38.20 | 38.79 | 38.79 | 509 |
19 Jan 2024 | 37.80 | 38.76 | 37.90 | 38.24 | 38.24 | 1,191 |
18 Jan 2024 | 38.01 | 38.38 | 37.74 | 38.02 | 38.02 | 2,459 |
17 Jan 2024 | 38.99 | 38.88 | 38.22 | 38.46 | 38.46 | 1,650 |
16 Jan 2024 | 39.77 | 39.90 | 39.34 | 39.38 | 39.38 | 1,369 |
15 Jan 2024 | 39.40 | 40.04 | 38.90 | 39.30 | 39.30 | 1,428 |
12 Jan 2024 | 39.89 | 40.76 | 39.97 | 40.18 | 40.18 | 915 |
11 Jan 2024 | 41.98 | 41.82 | 39.80 | 40.00 | 40.00 | 1,782 |
10 Jan 2024 | 42.52 | 42.52 | 41.46 | 41.46 | 41.46 | 2,946 |
09 Jan 2024 | 42.19 | 42.80 | 41.56 | 42.19 | 42.19 | 2,983 |
08 Jan 2024 | 41.49 | 42.56 | 41.36 | 42.47 | 42.47 | 2,021 |
05 Jan 2024 | 41.64 | 41.98 | 41.00 | 41.11 | 41.11 | 2,189 |
04 Jan 2024 | 41.90 | 43.46 | 41.54 | 42.48 | 42.48 | 2,301 |
03 Jan 2024 | 42.37 | 42.80 | 42.06 | 42.19 | 42.19 | 2,807 |
02 Jan 2024 | 42.60 | 42.48 | 41.36 | 41.98 | 41.98 | 3,642 |
29 Dec 2023 | 42.29 | 42.54 | 40.84 | 41.49 | 41.49 | 9,092 |
28 Dec 2023 | 42.09 | 42.84 | 42.43 | 42.44 | 42.44 | 3,693 |
27 Dec 2023 | 41.80 | 43.10 | 42.26 | 42.53 | 42.53 | 1,517 |
22 Dec 2023 | 42.81 | 43.14 | 42.06 | 42.86 | 42.86 | 3,408 |
21 Dec 2023 | 42.81 | 43.14 | 40.96 | 42.90 | 42.90 | 4,039 |
20 Dec 2023 | 43.83 | 43.54 | 42.99 | 43.06 | 43.06 | 1,393 |
19 Dec 2023 | 42.40 | 43.74 | 42.46 | 43.18 | 43.18 | 1,963 |
18 Dec 2023 | 42.01 | 42.94 | 41.72 | 42.20 | 42.20 | 2,065 |
15 Dec 2023 | 41.64 | 42.40 | 41.92 | 42.02 | 42.02 | 4,511 |
14 Dec 2023 | 41.60 | 42.50 | 41.50 | 42.37 | 42.37 | 1,585 |
13 Dec 2023 | 41.60 | 41.78 | 41.12 | 41.76 | 41.76 | 1,453 |
12 Dec 2023 | 39.40 | 41.12 | 38.82 | 39.45 | 39.45 | 1,296 |
11 Dec 2023 | 38.50 | 39.38 | 38.88 | 39.30 | 39.30 | 2,476 |
08 Dec 2023 | 38.29 | 39.60 | 38.83 | 39.02 | 39.02 | 2,275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |