Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.49 | 33.83 | 32.80 | 32.90 | 32.90 | 5,215 |
02 May 2024 | 35.02 | 35.10 | 33.57 | 33.49 | 33.49 | 2,578 |
01 May 2024 | 35.22 | 35.22 | 34.81 | 35.40 | 35.40 | 1,811 |
30 Apr 2024 | 36.00 | 37.16 | 36.00 | 36.13 | 36.13 | 3,597 |
29 Apr 2024 | 36.34 | 36.79 | 36.34 | 36.85 | 36.85 | 766 |
26 Apr 2024 | 37.17 | 37.17 | 36.17 | 36.40 | 36.40 | 4,707 |
25 Apr 2024 | 36.86 | 37.62 | 36.77 | 37.28 | 37.28 | 2,555 |
24 Apr 2024 | 35.95 | 36.93 | 35.86 | 36.73 | 36.73 | 2,312 |
23 Apr 2024 | 37.13 | 37.84 | 35.82 | 35.99 | 35.99 | 6,997 |
22 Apr 2024 | 37.70 | 38.06 | 36.45 | 37.08 | 37.08 | 3,275 |
19 Apr 2024 | 37.50 | 38.75 | 37.28 | 37.63 | 37.63 | 8,237 |
18 Apr 2024 | 39.00 | 39.76 | 37.84 | 38.03 | 38.03 | 1,908 |
17 Apr 2024 | 38.05 | 38.83 | 37.20 | 38.92 | 38.92 | 9,520 |
16 Apr 2024 | 37.22 | 37.50 | 34.63 | 37.21 | 37.21 | 11,513 |
15 Apr 2024 | 35.84 | 36.86 | 35.11 | 36.86 | 36.86 | 6,698 |
12 Apr 2024 | 35.50 | 37.25 | 35.50 | 36.78 | 36.78 | 39,102 |
11 Apr 2024 | 34.55 | 35.30 | 34.54 | 35.37 | 35.37 | 2,088 |
10 Apr 2024 | 34.62 | 34.62 | 34.04 | 34.35 | 34.35 | 2,317 |
09 Apr 2024 | 33.90 | 34.47 | 32.61 | 34.49 | 34.49 | 648 |
08 Apr 2024 | 34.27 | 34.66 | 33.75 | 34.01 | 34.01 | 5,542 |
05 Apr 2024 | 33.16 | 34.00 | 33.08 | 34.01 | 34.01 | 2,993 |
04 Apr 2024 | 32.90 | 33.55 | 32.72 | 33.08 | 33.08 | 3,674 |
03 Apr 2024 | 31.19 | 32.69 | 31.19 | 32.50 | 32.50 | 3,177 |
02 Apr 2024 | 30.58 | 31.57 | 30.13 | 31.68 | 31.68 | 22,706 |
28 Mar 2024 | 30.73 | 30.73 | 30.38 | 30.46 | 30.46 | 58 |
27 Mar 2024 | 30.37 | 30.73 | 30.17 | 30.74 | 30.74 | 1,025 |
26 Mar 2024 | 30.04 | 30.04 | 29.49 | 30.25 | 30.25 | 1,233 |
25 Mar 2024 | 29.79 | 29.79 | 29.38 | 29.74 | 29.74 | 764 |
22 Mar 2024 | 29.87 | 30.14 | 29.87 | 30.03 | 30.03 | 801 |
21 Mar 2024 | 29.17 | 30.04 | 29.17 | 29.70 | 29.70 | 161 |
20 Mar 2024 | 29.39 | 29.39 | 29.37 | 29.34 | 29.34 | 23 |
19 Mar 2024 | 29.03 | 29.44 | 29.00 | 29.15 | 29.15 | 3,586 |
18 Mar 2024 | 29.56 | 29.56 | 29.28 | 29.25 | 29.25 | 55 |
15 Mar 2024 | 29.53 | 29.53 | 29.50 | 29.51 | 29.51 | 906 |
14 Mar 2024 | 29.20 | 29.30 | 29.20 | 29.18 | 29.18 | 136 |
13 Mar 2024 | 29.96 | 29.96 | 29.13 | 29.30 | 29.30 | 876 |
12 Mar 2024 | 30.05 | 30.12 | 30.05 | 29.75 | 29.75 | 44 |
11 Mar 2024 | 29.65 | 29.65 | 29.20 | 29.57 | 29.57 | 626 |
08 Mar 2024 | 30.69 | 30.69 | 30.17 | 29.68 | 29.68 | 455 |
07 Mar 2024 | 30.01 | 31.00 | 30.01 | 30.71 | 30.71 | 1,555 |
06 Mar 2024 | 29.39 | 29.82 | 29.39 | 29.91 | 29.91 | 430 |
05 Mar 2024 | 30.12 | 30.13 | 29.05 | 29.63 | 29.63 | 37 |
04 Mar 2024 | 29.86 | 30.30 | 29.86 | 30.09 | 30.09 | 387 |
01 Mar 2024 | 29.58 | 29.58 | 29.01 | 29.49 | 29.49 | 184 |
29 Feb 2024 | 29.10 | 29.24 | 29.10 | 29.31 | 29.31 | 1,040 |
28 Feb 2024 | 28.97 | 29.08 | 28.97 | 29.26 | 29.26 | 84 |
27 Feb 2024 | 29.16 | 29.97 | 29.13 | 29.23 | 29.23 | 1,100 |
26 Feb 2024 | 29.10 | 29.45 | 28.88 | 28.98 | 28.98 | 526 |
23 Feb 2024 | 29.30 | 29.30 | 28.93 | 28.95 | 28.95 | 558 |
22 Feb 2024 | 29.94 | 30.02 | 29.38 | 29.36 | 29.36 | 1,778 |
21 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
20 Feb 2024 | 29.90 | 29.96 | 29.69 | 29.66 | 29.66 | 200 |
19 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
16 Feb 2024 | 29.49 | 29.80 | 29.49 | 29.84 | 29.84 | 87 |
15 Feb 2024 | 29.50 | 29.60 | 29.50 | 29.72 | 29.72 | 221 |
14 Feb 2024 | 29.78 | 29.78 | 29.12 | 29.32 | 29.32 | 1,278 |
13 Feb 2024 | 30.69 | 30.70 | 29.56 | 30.27 | 30.27 | 1,284 |
12 Feb 2024 | 30.40 | 30.95 | 30.01 | 30.76 | 30.76 | 1,284 |
09 Feb 2024 | 29.93 | 30.41 | 29.93 | 30.50 | 30.50 | 578 |
08 Feb 2024 | 29.76 | 29.76 | 29.63 | 29.58 | 29.58 | 95 |
07 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
06 Feb 2024 | 29.64 | 30.44 | 29.64 | 29.18 | 29.18 | 884 |
05 Feb 2024 | 29.88 | 30.00 | 29.72 | 29.82 | 29.82 | 4,407 |
02 Feb 2024 | 30.20 | 30.21 | 29.92 | 30.03 | 30.03 | 746 |
01 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.26 | 30.26 | 13 |
31 Jan 2024 | 30.13 | 30.69 | 30.13 | 30.27 | 30.27 | 27,540 |
30 Jan 2024 | 30.02 | 30.26 | 29.41 | 30.81 | 30.81 | 5,642 |
29 Jan 2024 | 30.13 | 30.38 | 30.13 | 29.69 | 29.69 | 18 |
26 Jan 2024 | 30.40 | 30.40 | 30.35 | 30.07 | 30.07 | 329 |
25 Jan 2024 | 29.49 | 29.49 | 29.43 | 29.20 | 29.20 | 687 |
24 Jan 2024 | 30.23 | 30.50 | 29.92 | 29.43 | 29.43 | 179 |
23 Jan 2024 | 30.00 | 30.00 | 28.20 | 30.14 | 30.14 | 660 |
22 Jan 2024 | 28.96 | 29.76 | 28.96 | 29.58 | 29.58 | 1,888 |
19 Jan 2024 | 28.25 | 28.87 | 28.25 | 28.77 | 28.77 | 16,315 |
18 Jan 2024 | 27.74 | 27.74 | 27.68 | 27.91 | 27.91 | 261 |
17 Jan 2024 | 28.56 | 28.56 | 28.45 | 27.99 | 27.99 | 250 |
16 Jan 2024 | 28.80 | 28.96 | 28.40 | 28.85 | 28.85 | 1,179 |
15 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
12 Jan 2024 | 28.58 | 28.58 | 28.00 | 27.98 | 27.98 | 201 |
11 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.97 | 28.97 | 16 |
10 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.36 | 28.36 | 201 |
09 Jan 2024 | 28.00 | 29.24 | 28.00 | 28.76 | 28.76 | 2,678 |
08 Jan 2024 | 28.49 | 28.49 | 28.21 | 28.27 | 28.27 | 540 |
05 Jan 2024 | 29.00 | 29.07 | 28.62 | 28.60 | 28.60 | 2,298 |
04 Jan 2024 | 28.88 | 29.18 | 28.83 | 29.07 | 29.07 | 544 |
03 Jan 2024 | 29.74 | 29.74 | 29.15 | 29.19 | 29.19 | 596 |
02 Jan 2024 | 29.17 | 30.54 | 29.13 | 29.78 | 29.78 | 4,205 |
29 Dec 2023 | 30.88 | 30.88 | 30.53 | 30.53 | 30.53 | 200 |
28 Dec 2023 | 30.94 | 31.00 | 30.58 | 31.01 | 31.01 | 1,150 |
27 Dec 2023 | 29.00 | 31.02 | 29.00 | 30.70 | 30.70 | 2,836 |
22 Dec 2023 | 30.01 | 30.26 | 29.49 | 29.49 | 29.49 | 2,987 |
21 Dec 2023 | 29.95 | 30.05 | 29.67 | 29.89 | 29.89 | 692 |
20 Dec 2023 | 31.28 | 31.28 | 29.74 | 29.69 | 29.69 | 10,218 |
19 Dec 2023 | 29.84 | 30.41 | 29.29 | 30.25 | 30.25 | 346 |
18 Dec 2023 | 29.43 | 29.70 | 29.28 | 29.51 | 29.51 | 333 |
15 Dec 2023 | 29.67 | 29.69 | 29.21 | 29.28 | 29.28 | 2,025 |
14 Dec 2023 | 29.44 | 30.01 | 29.20 | 29.63 | 29.63 | 936 |
13 Dec 2023 | 28.78 | 29.78 | 28.78 | 29.30 | 29.30 | 991 |
12 Dec 2023 | 28.81 | 28.93 | 27.76 | 28.08 | 28.08 | 737 |
11 Dec 2023 | 27.48 | 27.48 | 27.48 | 28.28 | 28.28 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |