Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.16 | 33.16 | 32.82 | 32.82 | 32.82 | 8,104 |
02 May 2024 | 31.26 | 31.26 | 31.14 | 31.14 | 31.14 | 6,800 |
01 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 7,800 |
30 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 3,000 |
29 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1,800 |
26 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 3,800 |
25 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4,300 |
24 Apr 2024 | 31.50 | 31.61 | 31.36 | 31.36 | 31.36 | 1,400 |
23 Apr 2024 | 30.80 | 31.28 | 30.80 | 31.28 | 31.28 | 5,300 |
22 Apr 2024 | 30.74 | 30.85 | 30.68 | 30.85 | 30.85 | 1,800 |
19 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 200 |
18 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 7,700 |
17 Apr 2024 | 29.72 | 29.76 | 29.72 | 29.76 | 29.76 | 2,600 |
16 Apr 2024 | 29.47 | 29.56 | 29.47 | 29.56 | 29.56 | 700 |
15 Apr 2024 | 29.85 | 29.99 | 29.70 | 29.80 | 29.80 | 5,400 |
12 Apr 2024 | 30.35 | 30.35 | 29.62 | 29.64 | 29.64 | 6,300 |
11 Apr 2024 | 29.80 | 30.23 | 29.80 | 30.23 | 30.23 | 2,500 |
10 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4,100 |
09 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2,600 |
08 Apr 2024 | 30.49 | 30.71 | 30.49 | 30.71 | 30.71 | 1,600 |
05 Apr 2024 | 30.92 | 30.92 | 30.80 | 30.80 | 30.80 | 2,700 |
04 Apr 2024 | 30.63 | 30.63 | 30.36 | 30.36 | 30.36 | 1,900 |
03 Apr 2024 | 30.81 | 30.81 | 30.77 | 30.77 | 30.77 | 4,700 |
02 Apr 2024 | 30.51 | 30.85 | 30.51 | 30.85 | 30.85 | 1,900 |
01 Apr 2024 | 30.51 | 30.51 | 30.50 | 30.50 | 30.50 | 5,400 |
28 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 6,400 |
27 Mar 2024 | 31.38 | 31.38 | 31.15 | 31.19 | 31.19 | 4,500 |
26 Mar 2024 | 31.45 | 31.85 | 31.30 | 31.45 | 31.45 | 1,400 |
25 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1,400 |
22 Mar 2024 | 31.74 | 31.75 | 31.60 | 31.60 | 31.60 | 1,400 |
21 Mar 2024 | 32.03 | 32.04 | 32.03 | 32.03 | 32.03 | 1,400 |
20 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,000 |
19 Mar 2024 | 32.07 | 32.07 | 31.72 | 31.83 | 31.83 | 3,000 |
18 Mar 2024 | 31.77 | 32.13 | 31.77 | 31.98 | 31.98 | 8,700 |
15 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
14 Mar 2024 | 31.31 | 31.58 | 31.31 | 31.58 | 31.58 | 1,900 |
13 Mar 2024 | 31.30 | 31.32 | 31.30 | 31.32 | 31.32 | 1,800 |
12 Mar 2024 | 31.44 | 31.59 | 31.44 | 31.44 | 31.44 | 1,900 |
11 Mar 2024 | 31.64 | 31.73 | 31.64 | 31.66 | 31.66 | 2,000 |
08 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 600 |
07 Mar 2024 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 3,800 |
06 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 900 |
05 Mar 2024 | 31.73 | 31.73 | 31.36 | 31.36 | 31.36 | 7,800 |
04 Mar 2024 | 32.76 | 32.86 | 32.48 | 32.48 | 32.48 | 4,700 |
01 Mar 2024 | 32.73 | 32.75 | 32.72 | 32.73 | 32.73 | 4,000 |
29 Feb 2024 | 32.86 | 32.90 | 32.80 | 32.80 | 32.80 | 3,100 |
28 Feb 2024 | 32.01 | 32.70 | 32.01 | 32.70 | 32.70 | 13,000 |
27 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 4,900 |
26 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 4,600 |
23 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 5,100 |
22 Feb 2024 | 30.75 | 31.52 | 30.75 | 31.52 | 31.52 | 1,500 |
21 Feb 2024 | 30.83 | 30.83 | 30.73 | 30.73 | 30.73 | 1,900 |
20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 500 |
16 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
15 Feb 2024 | 30.62 | 30.69 | 30.62 | 30.69 | 30.69 | 3,900 |
14 Feb 2024 | 29.46 | 30.58 | 29.46 | 30.58 | 30.58 | 5,700 |
13 Feb 2024 | 29.02 | 29.64 | 29.02 | 29.44 | 29.44 | 4,100 |
12 Feb 2024 | 30.54 | 30.54 | 29.26 | 29.26 | 29.26 | 7,300 |
09 Feb 2024 | 29.00 | 29.00 | 28.62 | 28.62 | 28.62 | 16,600 |
08 Feb 2024 | 27.47 | 27.53 | 27.24 | 27.40 | 27.40 | 13,900 |
07 Feb 2024 | 28.16 | 28.16 | 28.07 | 28.07 | 28.07 | 14,900 |
06 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 6,900 |
05 Feb 2024 | 27.93 | 27.93 | 27.61 | 27.64 | 27.64 | 9,900 |
02 Feb 2024 | 27.56 | 27.83 | 27.56 | 27.72 | 27.72 | 5,700 |
01 Feb 2024 | 28.36 | 28.36 | 28.04 | 28.04 | 28.04 | 11,900 |
31 Jan 2024 | 28.18 | 28.18 | 28.02 | 28.06 | 28.06 | 900 |
30 Jan 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 4,000 |
29 Jan 2024 | 28.06 | 28.06 | 28.04 | 28.04 | 28.04 | 2,100 |
26 Jan 2024 | 28.05 | 28.45 | 28.05 | 28.37 | 28.37 | 4,000 |
25 Jan 2024 | 27.72 | 28.02 | 27.69 | 27.92 | 27.92 | 8,500 |
24 Jan 2024 | 27.83 | 27.83 | 27.00 | 27.49 | 27.49 | 16,200 |
23 Jan 2024 | 26.91 | 27.72 | 26.77 | 27.72 | 27.72 | 36,900 |
22 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 34,200 |
19 Jan 2024 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 4,100 |
18 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2,000 |
17 Jan 2024 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | 1,100 |
16 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2,500 |
12 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 700 |
11 Jan 2024 | 25.40 | 25.40 | 25.01 | 25.01 | 25.01 | 1,600 |
10 Jan 2024 | 25.88 | 25.92 | 25.83 | 25.83 | 25.83 | 5,600 |
09 Jan 2024 | 25.52 | 26.02 | 25.52 | 26.02 | 26.02 | 3,600 |
08 Jan 2024 | 26.14 | 26.19 | 26.07 | 26.19 | 26.19 | 6,700 |
05 Jan 2024 | 25.55 | 26.04 | 25.55 | 26.04 | 26.04 | 5,200 |
04 Jan 2024 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 2,500 |
03 Jan 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 7,900 |
02 Jan 2024 | 25.63 | 25.63 | 25.17 | 25.39 | 25.39 | 4,000 |
29 Dec 2023 | 25.51 | 25.73 | 25.50 | 25.73 | 25.73 | 1,500 |
28 Dec 2023 | 25.66 | 25.69 | 25.66 | 25.69 | 25.69 | 4,000 |
27 Dec 2023 | 25.82 | 25.82 | 25.63 | 25.68 | 25.68 | 5,800 |
26 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
22 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1,100 |
21 Dec 2023 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 2,300 |
20 Dec 2023 | 24.81 | 24.81 | 24.37 | 24.37 | 24.37 | 5,800 |
19 Dec 2023 | 24.22 | 24.72 | 24.22 | 24.66 | 24.66 | 4,200 |
18 Dec 2023 | 23.85 | 24.06 | 23.85 | 23.92 | 23.92 | 26,400 |
15 Dec 2023 | 24.01 | 24.01 | 23.90 | 23.90 | 23.90 | 4,800 |
14 Dec 2023 | 24.05 | 24.05 | 23.58 | 24.03 | 24.03 | 4,500 |
13 Dec 2023 | 23.63 | 23.93 | 23.51 | 23.93 | 23.93 | 6,300 |
12 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1,100 |
11 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |