Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
02 May 2024 | 35.01 | 35.01 | 34.67 | 34.67 | 34.67 | 58 |
30 Apr 2024 | 35.65 | 35.65 | 34.81 | 34.81 | 34.81 | 50 |
29 Apr 2024 | 35.90 | 36.24 | 35.90 | 35.94 | 35.94 | 197 |
26 Apr 2024 | 35.78 | 35.78 | 35.76 | 35.76 | 35.76 | - |
25 Apr 2024 | 34.33 | 35.04 | 34.33 | 35.04 | 35.04 | 1 |
24 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
23 Apr 2024 | 33.42 | 33.49 | 33.42 | 33.46 | 33.46 | 700 |
22 Apr 2024 | 34.61 | 34.61 | 34.04 | 34.04 | 34.04 | 293 |
19 Apr 2024 | 35.27 | 35.40 | 35.27 | 35.35 | 35.35 | 30 |
18 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 5 |
17 Apr 2024 | 34.51 | 35.43 | 34.51 | 35.43 | 35.43 | 193 |
16 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
15 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
12 Apr 2024 | 36.25 | 37.30 | 36.20 | 36.20 | 36.20 | 443 |
11 Apr 2024 | 35.01 | 35.17 | 35.01 | 35.17 | 35.17 | 50 |
10 Apr 2024 | 35.17 | 35.20 | 35.17 | 35.20 | 35.20 | 450 |
09 Apr 2024 | 34.80 | 35.05 | 34.80 | 35.05 | 35.05 | 3 |
08 Apr 2024 | 35.13 | 35.13 | 34.97 | 35.13 | 35.13 | 70 |
05 Apr 2024 | 33.67 | 34.95 | 33.66 | 34.95 | 34.95 | 215 |
04 Apr 2024 | 33.97 | 33.97 | 33.90 | 33.90 | 33.90 | 73 |
03 Apr 2024 | 33.60 | 33.60 | 33.33 | 33.56 | 33.56 | 238 |
02 Apr 2024 | 33.56 | 33.56 | 33.32 | 33.35 | 33.35 | 164 |
28 Mar 2024 | 31.78 | 31.78 | 31.75 | 31.75 | 31.75 | - |
27 Mar 2024 | 30.75 | 31.72 | 30.75 | 31.51 | 31.51 | 871 |
26 Mar 2024 | 30.63 | 31.23 | 30.63 | 31.23 | 31.23 | 131 |
25 Mar 2024 | 30.51 | 30.65 | 30.51 | 30.62 | 30.62 | 289 |
22 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 250 |
21 Mar 2024 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | - |
20 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
19 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
18 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
15 Mar 2024 | 30.51 | 30.60 | 30.50 | 30.60 | 30.60 | 98 |
14 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
13 Mar 2024 | 30.05 | 30.82 | 30.05 | 30.81 | 30.81 | 158 |
12 Mar 2024 | 30.56 | 30.56 | 30.51 | 30.51 | 30.51 | 62 |
11 Mar 2024 | 30.10 | 30.65 | 30.08 | 30.65 | 30.65 | 225 |
08 Mar 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 30.15 | 3,942 |
07 Mar 2024 | 29.90 | 30.16 | 29.90 | 30.16 | 30.16 | 33 |
06 Mar 2024 | 29.45 | 29.45 | 29.36 | 29.43 | 29.43 | 234 |
05 Mar 2024 | 29.17 | 29.40 | 29.17 | 29.40 | 29.40 | 170 |
04 Mar 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 28.19 | 204 |
01 Mar 2024 | 27.10 | 27.19 | 27.10 | 27.15 | 27.15 | 27 |
29 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
28 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
27 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
26 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
23 Feb 2024 | 26.84 | 27.01 | 26.84 | 27.01 | 27.01 | 200 |
22 Feb 2024 | 27.60 | 27.60 | 27.58 | 27.58 | 27.58 | - |
21 Feb 2024 | 27.81 | 27.81 | 27.43 | 27.43 | 27.43 | 50 |
20 Feb 2024 | 27.86 | 27.89 | 27.75 | 27.75 | 27.75 | 10 |
19 Feb 2024 | 27.76 | 27.83 | 27.67 | 27.67 | 27.67 | - |
16 Feb 2024 | 27.73 | 27.73 | 27.69 | 27.69 | 27.69 | 20 |
15 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
14 Feb 2024 | 26.95 | 27.00 | 26.95 | 26.95 | 26.95 | 350 |
13 Feb 2024 | 28.26 | 28.26 | 27.49 | 27.49 | 27.49 | 40 |
12 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
09 Feb 2024 | 28.08 | 28.08 | 27.88 | 27.88 | 27.88 | 179 |
08 Feb 2024 | 28.22 | 28.32 | 28.22 | 28.32 | 28.32 | - |
07 Feb 2024 | 28.53 | 28.53 | 28.45 | 28.45 | 28.45 | 10 |
06 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
05 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
02 Feb 2024 | 29.67 | 29.70 | 29.67 | 29.67 | 29.67 | - |
01 Feb 2024 | 28.94 | 29.31 | 28.94 | 29.31 | 29.31 | - |
31 Jan 2024 | 28.95 | 29.25 | 28.87 | 29.25 | 29.25 | - |
30 Jan 2024 | 28.99 | 29.15 | 28.99 | 29.05 | 29.05 | 150 |
29 Jan 2024 | 28.97 | 29.03 | 28.75 | 28.75 | 28.75 | 7 |
26 Jan 2024 | 28.84 | 29.01 | 28.84 | 29.01 | 29.01 | 55 |
25 Jan 2024 | 28.47 | 28.82 | 28.47 | 28.82 | 28.82 | 35 |
24 Jan 2024 | 29.09 | 29.15 | 28.81 | 28.81 | 28.81 | 35 |
23 Jan 2024 | 28.36 | 28.50 | 28.32 | 28.50 | 28.50 | - |
22 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Jan 2024 | 28.34 | 28.39 | 28.03 | 28.07 | 28.07 | - |
18 Jan 2024 | 28.16 | 28.30 | 28.16 | 28.30 | 28.30 | - |
17 Jan 2024 | 28.61 | 28.61 | 28.60 | 28.60 | 28.60 | - |
16 Jan 2024 | 30.08 | 30.08 | 29.39 | 29.50 | 29.50 | 300 |
15 Jan 2024 | 30.14 | 30.22 | 30.14 | 30.22 | 30.22 | - |
12 Jan 2024 | 29.18 | 29.57 | 29.18 | 29.57 | 29.57 | - |
11 Jan 2024 | 29.75 | 29.82 | 29.03 | 29.06 | 29.06 | - |
10 Jan 2024 | 29.50 | 29.55 | 29.50 | 29.50 | 29.50 | 73 |
09 Jan 2024 | 30.25 | 30.25 | 29.62 | 29.62 | 29.62 | - |
08 Jan 2024 | 29.99 | 30.20 | 29.75 | 30.20 | 30.20 | 330 |
05 Jan 2024 | 30.20 | 30.25 | 30.09 | 30.25 | 30.25 | - |
04 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
03 Jan 2024 | 30.95 | 30.95 | 30.29 | 30.39 | 30.39 | 130 |
02 Jan 2024 | 31.42 | 31.64 | 31.42 | 31.64 | 31.64 | - |
29 Dec 2023 | 31.33 | 31.41 | 31.30 | 31.33 | 31.33 | - |
28 Dec 2023 | 32.04 | 32.04 | 31.57 | 31.57 | 31.57 | - |
27 Dec 2023 | 31.67 | 31.85 | 31.67 | 31.85 | 31.85 | - |
22 Dec 2023 | 31.74 | 32.16 | 31.69 | 32.16 | 32.16 | - |
21 Dec 2023 | 31.38 | 31.55 | 31.37 | 31.55 | 31.55 | - |
20 Dec 2023 | 31.99 | 31.99 | 31.82 | 31.82 | 31.82 | 80 |
19 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
18 Dec 2023 | 31.31 | 31.31 | 30.94 | 31.03 | 31.03 | - |
15 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
14 Dec 2023 | 31.15 | 31.29 | 31.11 | 31.29 | 31.29 | 175 |
13 Dec 2023 | 28.97 | 29.18 | 28.97 | 29.18 | 29.18 | - |
12 Dec 2023 | 30.06 | 30.06 | 29.33 | 29.33 | 29.33 | 40 |
11 Dec 2023 | 30.03 | 30.03 | 29.55 | 29.93 | 29.93 | 234 |
08 Dec 2023 | 30.62 | 30.62 | 29.83 | 29.83 | 29.83 | 315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |