Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.44 | 32.72 | 32.20 | 32.40 | 32.40 | 969 |
01 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
30 Apr 2024 | 32.55 | 32.90 | 32.26 | 32.39 | 32.39 | 43,763 |
29 Apr 2024 | 32.59 | 33.30 | 32.36 | 32.72 | 32.72 | 193,677 |
26 Apr 2024 | 32.04 | 32.60 | 32.06 | 32.51 | 32.51 | 22,503 |
25 Apr 2024 | 32.41 | 32.70 | 32.08 | 32.26 | 32.26 | 33,302 |
24 Apr 2024 | 32.84 | 33.04 | 32.40 | 32.46 | 32.46 | 24,520 |
23 Apr 2024 | 32.82 | 32.94 | 32.66 | 32.84 | 32.84 | 42,441 |
22 Apr 2024 | 32.38 | 32.90 | 32.18 | 32.68 | 32.68 | 46,366 |
19 Apr 2024 | 32.32 | 32.76 | 32.00 | 32.17 | 32.17 | 73,403 |
18 Apr 2024 | 32.90 | 33.16 | 32.46 | 32.63 | 32.63 | 57,068 |
17 Apr 2024 | 32.65 | 33.26 | 32.60 | 32.75 | 32.75 | 71,611 |
16 Apr 2024 | 32.98 | 33.68 | 31.54 | 32.80 | 32.80 | 158,422 |
15 Apr 2024 | 33.68 | 33.96 | 33.36 | 33.43 | 33.43 | 246,843 |
12 Apr 2024 | 34.11 | 34.28 | 33.58 | 33.66 | 33.66 | 52,036 |
11 Apr 2024 | 33.51 | 34.14 | 33.38 | 33.86 | 33.86 | 113,045 |
10 Apr 2024 | 33.74 | 33.98 | 33.18 | 33.50 | 33.50 | 88,708 |
09 Apr 2024 | 34.03 | 34.28 | 33.76 | 33.86 | 33.86 | 44,828 |
08 Apr 2024 | 34.01 | 34.20 | 33.52 | 34.00 | 34.00 | 79,118 |
05 Apr 2024 | 33.21 | 33.88 | 33.06 | 33.65 | 33.65 | 56,573 |
04 Apr 2024 | 34.19 | 34.38 | 33.38 | 33.75 | 33.75 | 141,250 |
03 Apr 2024 | 33.00 | 34.28 | 32.80 | 34.26 | 34.26 | 102,971 |
02 Apr 2024 | 33.47 | 34.00 | 32.54 | 33.17 | 33.17 | 190,544 |
28 Mar 2024 | 32.18 | 33.52 | 31.98 | 32.77 | 32.77 | 266,552 |
27 Mar 2024 | 32.00 | 32.50 | 31.40 | 32.12 | 32.12 | 225,092 |
26 Mar 2024 | 28.41 | 31.66 | 27.92 | 31.60 | 31.60 | 322,567 |
25 Mar 2024 | 27.40 | 28.24 | 27.22 | 28.24 | 28.24 | 160,488 |
22 Mar 2024 | 27.46 | 27.68 | 27.36 | 27.44 | 27.44 | 56,338 |
21 Mar 2024 | 27.69 | 27.80 | 27.38 | 27.47 | 27.47 | 207,505 |
20 Mar 2024 | 27.30 | 27.74 | 27.26 | 27.65 | 27.65 | 45,813 |
19 Mar 2024 | 27.32 | 27.54 | 27.14 | 27.40 | 27.40 | 394,572 |
18 Mar 2024 | 26.99 | 27.46 | 26.82 | 27.39 | 27.39 | 35,103 |
15 Mar 2024 | 26.83 | 27.32 | 26.66 | 27.08 | 27.08 | 214,893 |
14 Mar 2024 | 26.81 | 27.00 | 26.64 | 26.76 | 26.76 | 86,661 |
13 Mar 2024 | 26.70 | 27.14 | 26.08 | 26.69 | 26.69 | 281,257 |
12 Mar 2024 | 26.54 | 27.16 | 26.20 | 26.27 | 26.27 | 118,580 |
11 Mar 2024 | 26.99 | 27.28 | 26.40 | 26.65 | 26.65 | 231,911 |
08 Mar 2024 | 25.43 | 27.22 | 25.12 | 26.97 | 26.97 | 1,218,726 |
07 Mar 2024 | 24.61 | 25.38 | 24.46 | 25.32 | 25.32 | 48,877 |
06 Mar 2024 | 24.84 | 25.02 | 24.68 | 24.72 | 24.72 | 42,869 |
05 Mar 2024 | 24.88 | 24.92 | 24.56 | 24.84 | 24.84 | 24,507 |
04 Mar 2024 | 24.49 | 24.82 | 24.44 | 24.83 | 24.83 | 62,677 |
01 Mar 2024 | 24.32 | 24.52 | 24.12 | 24.49 | 24.49 | 285,134 |
29 Feb 2024 | 24.92 | 25.10 | 24.24 | 24.29 | 24.29 | 58,588 |
28 Feb 2024 | 24.94 | 25.20 | 24.76 | 25.01 | 25.01 | 72,672 |
27 Feb 2024 | 24.61 | 24.92 | 24.40 | 24.87 | 24.87 | 44,746 |
26 Feb 2024 | 24.57 | 24.76 | 24.44 | 24.59 | 24.59 | 59,126 |
23 Feb 2024 | 24.61 | 24.68 | 24.56 | 24.64 | 24.64 | 23,322 |
22 Feb 2024 | 24.63 | 24.88 | 24.36 | 24.61 | 24.61 | 33,857 |
21 Feb 2024 | 24.43 | 24.58 | 24.14 | 24.48 | 24.48 | 236,563 |
20 Feb 2024 | 24.28 | 24.48 | 24.14 | 24.47 | 24.47 | 35,728 |
19 Feb 2024 | 24.49 | 24.74 | 24.20 | 24.28 | 24.28 | 73,403 |
16 Feb 2024 | 23.87 | 24.58 | 23.76 | 24.48 | 24.48 | 74,316 |
15 Feb 2024 | 23.61 | 23.90 | 23.50 | 23.80 | 23.80 | 43,027 |
14 Feb 2024 | 23.44 | 23.94 | 23.16 | 23.70 | 23.70 | 34,192 |
13 Feb 2024 | 23.28 | 23.64 | 23.10 | 23.23 | 23.23 | 143,288 |
12 Feb 2024 | 23.03 | 23.36 | 22.92 | 23.25 | 23.25 | 126,991 |
09 Feb 2024 | 23.17 | 23.30 | 23.02 | 23.09 | 23.09 | 73,903 |
08 Feb 2024 | 23.20 | 23.32 | 23.04 | 23.12 | 23.12 | 190,336 |
07 Feb 2024 | 23.36 | 23.52 | 23.06 | 23.14 | 23.14 | 40,864 |
06 Feb 2024 | 23.03 | 23.38 | 23.08 | 23.29 | 23.29 | 28,597 |
05 Feb 2024 | 23.26 | 23.42 | 22.60 | 23.13 | 23.13 | 54,490 |
02 Feb 2024 | 23.17 | 23.52 | 23.18 | 23.28 | 23.28 | 19,942 |
01 Feb 2024 | 23.40 | 23.40 | 22.76 | 23.24 | 23.24 | 21,817 |
31 Jan 2024 | 23.50 | 23.66 | 23.34 | 23.47 | 23.47 | 38,291 |
30 Jan 2024 | 23.65 | 24.18 | 23.42 | 23.48 | 23.48 | 575,833 |
29 Jan 2024 | 23.83 | 23.88 | 23.52 | 23.65 | 23.65 | 27,934 |
26 Jan 2024 | 23.42 | 23.76 | 23.52 | 23.71 | 23.71 | 217,854 |
25 Jan 2024 | 23.61 | 23.78 | 23.30 | 23.40 | 23.40 | 20,939 |
24 Jan 2024 | 23.46 | 23.62 | 23.16 | 23.59 | 23.59 | 33,931 |
23 Jan 2024 | 23.56 | 23.60 | 23.26 | 23.34 | 23.34 | 51,852 |
22 Jan 2024 | 23.26 | 23.48 | 22.82 | 23.37 | 23.37 | 26,225 |
19 Jan 2024 | 23.17 | 23.46 | 22.96 | 23.05 | 23.05 | 53,513 |
18 Jan 2024 | 23.11 | 23.28 | 22.98 | 23.25 | 23.25 | 39,556 |
17 Jan 2024 | 23.44 | 23.60 | 22.82 | 23.12 | 23.12 | 47,595 |
16 Jan 2024 | 23.63 | 23.86 | 23.44 | 23.48 | 23.48 | 47,038 |
15 Jan 2024 | 23.62 | 23.78 | 23.46 | 23.66 | 23.66 | 28,098 |
12 Jan 2024 | 23.52 | 23.82 | 23.24 | 23.60 | 23.60 | 48,924 |
11 Jan 2024 | 23.44 | 23.62 | 23.24 | 23.36 | 23.36 | 54,514 |
10 Jan 2024 | 23.05 | 23.40 | 22.92 | 23.37 | 23.37 | 81,078 |
09 Jan 2024 | 23.42 | 23.30 | 23.00 | 23.13 | 23.13 | 36,962 |
08 Jan 2024 | 22.99 | 23.20 | 22.80 | 23.18 | 23.18 | 40,878 |
05 Jan 2024 | 23.30 | 23.18 | 22.78 | 23.10 | 23.10 | 32,385 |
04 Jan 2024 | 22.72 | 23.26 | 22.50 | 23.22 | 23.22 | 43,812 |
03 Jan 2024 | 22.60 | 22.76 | 22.46 | 22.61 | 22.61 | 64,929 |
02 Jan 2024 | 22.60 | 22.88 | 22.52 | 22.67 | 22.67 | 49,099 |
29 Dec 2023 | 22.60 | 22.78 | 22.44 | 22.51 | 22.51 | 25,435 |
28 Dec 2023 | 22.64 | 22.74 | 22.52 | 22.62 | 22.62 | 20,329 |
27 Dec 2023 | 22.56 | 22.78 | 22.42 | 22.60 | 22.60 | 52,040 |
22 Dec 2023 | 22.54 | 22.68 | 22.50 | 22.59 | 22.59 | 44,681 |
21 Dec 2023 | 22.48 | 22.74 | 22.38 | 22.52 | 22.52 | 62,854 |
20 Dec 2023 | 22.56 | 22.70 | 22.52 | 22.55 | 22.55 | 52,407 |
19 Dec 2023 | 22.48 | 22.66 | 22.30 | 22.48 | 22.48 | 178,030 |
18 Dec 2023 | 22.58 | 22.70 | 22.02 | 22.53 | 22.53 | 527,281 |
15 Dec 2023 | 22.60 | 22.80 | 22.42 | 22.66 | 22.66 | 146,547 |
14 Dec 2023 | 22.31 | 22.74 | 22.06 | 22.47 | 22.47 | 137,190 |
13 Dec 2023 | 22.01 | 22.28 | 21.78 | 22.21 | 22.21 | 132,709 |
12 Dec 2023 | 22.29 | 22.26 | 21.92 | 22.09 | 22.09 | 109,824 |
11 Dec 2023 | 22.07 | 22.24 | 21.82 | 22.12 | 22.12 | 40,253 |
08 Dec 2023 | 21.98 | 22.14 | 21.84 | 22.03 | 22.03 | 111,882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |