Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 525 |
02 May 2024 | 38.00 | 38.00 | 36.45 | 36.45 | 36.45 | 7 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 35.75 | 37.90 | 35.75 | 36.80 | 36.80 | 119 |
29 Apr 2024 | 35.80 | 36.00 | 35.70 | 35.95 | 35.95 | 657 |
26 Apr 2024 | 35.10 | 35.40 | 33.45 | 35.40 | 35.40 | 195 |
25 Apr 2024 | 32.95 | 34.30 | 32.80 | 33.15 | 33.15 | 473 |
24 Apr 2024 | 33.45 | 34.20 | 33.35 | 33.90 | 33.90 | 712 |
23 Apr 2024 | 32.15 | 34.80 | 32.05 | 33.95 | 33.95 | 3,135 |
22 Apr 2024 | 29.95 | 33.95 | 29.80 | 32.10 | 32.10 | 457 |
19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4 |
18 Apr 2024 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | 281 |
17 Apr 2024 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | 32 |
16 Apr 2024 | 28.10 | 28.25 | 27.85 | 28.00 | 28.00 | 209 |
15 Apr 2024 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | 521 |
12 Apr 2024 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | 127 |
11 Apr 2024 | 29.75 | 29.75 | 28.55 | 28.55 | 28.55 | 92 |
10 Apr 2024 | 28.80 | 29.65 | 28.80 | 29.50 | 29.50 | 1,380 |
09 Apr 2024 | 28.90 | 29.95 | 28.45 | 29.50 | 29.50 | 1,124 |
08 Apr 2024 | 30.90 | 30.90 | 29.55 | 29.85 | 29.85 | 1,893 |
05 Apr 2024 | 30.75 | 31.15 | 30.45 | 31.15 | 31.15 | 670 |
04 Apr 2024 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 264 |
03 Apr 2024 | 27.70 | 29.00 | 27.70 | 29.00 | 29.00 | 450 |
02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3 |
28 Mar 2024 | 28.85 | 28.85 | 28.00 | 28.00 | 28.00 | 242 |
27 Mar 2024 | 28.15 | 28.60 | 27.95 | 28.25 | 28.25 | 436 |
26 Mar 2024 | 27.05 | 27.55 | 27.00 | 27.55 | 27.55 | 70 |
25 Mar 2024 | 26.80 | 27.35 | 26.80 | 27.35 | 27.35 | 79 |
22 Mar 2024 | 27.05 | 27.20 | 26.15 | 26.60 | 26.60 | 62 |
21 Mar 2024 | 26.70 | 26.70 | 25.65 | 26.25 | 26.25 | 148 |
20 Mar 2024 | 26.50 | 26.70 | 26.00 | 26.70 | 26.70 | 268 |
19 Mar 2024 | 25.80 | 27.00 | 25.55 | 26.29 | 26.29 | 1,245 |
18 Mar 2024 | 26.45 | 26.50 | 26.25 | 26.25 | 26.25 | 61 |
15 Mar 2024 | 26.35 | 26.35 | 25.05 | 25.05 | 25.05 | 140 |
14 Mar 2024 | 25.10 | 26.80 | 24.90 | 26.50 | 26.50 | 1,314 |
13 Mar 2024 | 25.15 | 25.15 | 24.70 | 24.88 | 24.88 | 642 |
12 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 150 |
11 Mar 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 78 |
08 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 50 |
07 Mar 2024 | 24.70 | 25.40 | 24.70 | 25.25 | 25.25 | 73 |
06 Mar 2024 | 24.60 | 25.25 | 24.60 | 24.95 | 24.95 | 310 |
05 Mar 2024 | 25.50 | 25.55 | 25.15 | 25.15 | 25.15 | 455 |
04 Mar 2024 | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | 163 |
01 Mar 2024 | 26.90 | 27.05 | 26.40 | 26.90 | 26.90 | 202 |
29 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 117 |
28 Feb 2024 | 27.15 | 27.35 | 26.50 | 26.50 | 26.50 | 120 |
27 Feb 2024 | 26.65 | 27.40 | 26.65 | 27.35 | 27.35 | 264 |
26 Feb 2024 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 2,866 |
23 Feb 2024 | 25.65 | 26.10 | 25.65 | 26.10 | 26.10 | 760 |
22 Feb 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 78 |
21 Feb 2024 | 26.40 | 26.50 | 26.20 | 26.20 | 26.20 | 207 |
20 Feb 2024 | 26.00 | 26.65 | 25.50 | 26.55 | 26.55 | 5,987 |
19 Feb 2024 | 24.50 | 26.25 | 24.50 | 26.25 | 26.25 | 69 |
16 Feb 2024 | 26.60 | 26.60 | 26.25 | 26.38 | 26.38 | 103 |
15 Feb 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 172 |
14 Feb 2024 | 26.00 | 26.40 | 25.65 | 26.30 | 26.30 | 385 |
13 Feb 2024 | 26.30 | 26.40 | 25.45 | 25.75 | 25.75 | 351 |
12 Feb 2024 | 25.65 | 26.52 | 25.65 | 26.50 | 26.50 | 460 |
09 Feb 2024 | 26.70 | 27.35 | 25.70 | 27.35 | 27.35 | 174 |
08 Feb 2024 | 27.25 | 27.32 | 27.10 | 27.10 | 27.10 | 258 |
07 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 50 |
06 Feb 2024 | 27.30 | 27.50 | 27.30 | 27.45 | 27.45 | 142 |
05 Feb 2024 | 28.30 | 28.30 | 27.25 | 27.75 | 27.75 | 260 |
02 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 28.15 | 28.64 | 28.15 | 28.64 | 28.64 | 327 |
30 Jan 2024 | 28.90 | 30.15 | 28.50 | 28.65 | 28.65 | 120 |
29 Jan 2024 | 30.00 | 30.00 | 29.25 | 29.60 | 29.60 | 187 |
26 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 18 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 31.00 | 31.08 | 30.10 | 31.08 | 31.08 | 123 |
19 Jan 2024 | 32.40 | 32.40 | 31.20 | 31.35 | 31.35 | 439 |
18 Jan 2024 | 31.50 | 33.40 | 31.50 | 32.44 | 32.44 | 695 |
17 Jan 2024 | 31.35 | 31.70 | 30.30 | 31.50 | 31.50 | 2,227 |
16 Jan 2024 | 31.00 | 31.40 | 30.75 | 31.25 | 31.25 | 824 |
15 Jan 2024 | 30.75 | 30.75 | 30.05 | 30.45 | 30.45 | 834 |
12 Jan 2024 | 30.20 | 30.60 | 30.20 | 30.55 | 30.55 | 1,666 |
11 Jan 2024 | 32.40 | 32.40 | 29.60 | 30.10 | 30.10 | 1,121 |
10 Jan 2024 | 32.10 | 32.45 | 31.40 | 32.45 | 32.45 | 854 |
09 Jan 2024 | 31.65 | 31.95 | 31.35 | 31.95 | 31.95 | 377 |
08 Jan 2024 | 31.00 | 31.60 | 30.70 | 31.35 | 31.35 | 1,027 |
05 Jan 2024 | 31.80 | 31.85 | 30.60 | 31.30 | 31.30 | 1,168 |
04 Jan 2024 | 32.05 | 32.05 | 31.60 | 31.80 | 31.80 | 1,290 |
03 Jan 2024 | 33.50 | 34.05 | 31.60 | 31.65 | 31.65 | 716 |
02 Jan 2024 | 33.70 | 34.70 | 33.20 | 33.95 | 33.95 | 723 |
29 Dec 2023 | 33.75 | 34.35 | 33.50 | 33.65 | 33.65 | 40 |
28 Dec 2023 | 33.65 | 33.70 | 33.25 | 33.40 | 33.40 | 608 |
27 Dec 2023 | 33.90 | 34.00 | 32.95 | 33.66 | 33.66 | 948 |
22 Dec 2023 | 33.75 | 33.95 | 33.40 | 33.56 | 33.56 | 693 |
21 Dec 2023 | 32.60 | 33.95 | 32.05 | 33.88 | 33.88 | 608 |
20 Dec 2023 | 33.90 | 33.90 | 32.70 | 33.09 | 33.09 | 171 |
19 Dec 2023 | 32.90 | 33.65 | 31.30 | 31.80 | 31.80 | 267 |
18 Dec 2023 | 33.20 | 33.20 | 32.15 | 32.15 | 32.15 | 1,118 |
15 Dec 2023 | 32.85 | 33.35 | 32.60 | 32.85 | 32.85 | 870 |
14 Dec 2023 | 31.00 | 33.20 | 30.70 | 33.10 | 33.10 | 1,373 |
13 Dec 2023 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | 233 |
12 Dec 2023 | 30.10 | 30.45 | 29.65 | 30.00 | 30.00 | 603 |
11 Dec 2023 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |