Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.30 | 35.30 | 33.90 | 34.00 | 34.00 | 247,652 |
01 May 2024 | 33.80 | 35.20 | 33.80 | 35.15 | 35.15 | 357,134 |
30 Apr 2024 | 33.65 | 34.35 | 33.50 | 33.95 | 33.95 | 186,211 |
29 Apr 2024 | 32.80 | 33.70 | 32.80 | 33.40 | 33.40 | 102,584 |
28 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
25 Apr 2024 | 33.15 | 34.15 | 32.60 | 33.55 | 33.55 | 315,012 |
24 Apr 2024 | 34.80 | 34.85 | 33.30 | 33.35 | 33.35 | 358,823 |
23 Apr 2024 | 34.65 | 34.90 | 33.95 | 34.75 | 34.75 | 252,830 |
22 Apr 2024 | 35.50 | 35.50 | 34.25 | 34.65 | 34.65 | 426,136 |
21 Apr 2024 | 34.30 | 35.70 | 34.30 | 35.05 | 35.05 | 517,323 |
18 Apr 2024 | 34.60 | 34.90 | 34.10 | 34.40 | 34.40 | 230,132 |
17 Apr 2024 | 34.90 | 35.00 | 34.20 | 34.65 | 34.65 | 307,000 |
16 Apr 2024 | 35.30 | 35.35 | 34.50 | 34.95 | 34.95 | 401,184 |
15 Apr 2024 | 35.05 | 35.85 | 34.75 | 35.50 | 35.50 | 327,402 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 35.80 | 35.90 | 35.00 | 35.40 | 35.40 | 348,661 |
03 Apr 2024 | 35.20 | 35.65 | 34.60 | 35.60 | 35.60 | 282,136 |
02 Apr 2024 | 35.95 | 35.95 | 33.65 | 35.15 | 35.15 | 834,265 |
01 Apr 2024 | 34.45 | 35.55 | 34.00 | 35.55 | 35.55 | 370,866 |
31 Mar 2024 | 35.25 | 35.25 | 33.20 | 34.55 | 34.55 | 819,338 |
28 Mar 2024 | 36.00 | 36.00 | 34.75 | 35.25 | 35.25 | 401,575 |
27 Mar 2024 | 35.45 | 36.40 | 35.05 | 36.00 | 36.00 | 459,961 |
26 Mar 2024 | 37.45 | 37.60 | 35.55 | 35.70 | 35.70 | 899,371 |
25 Mar 2024 | 37.25 | 38.05 | 36.65 | 37.55 | 37.55 | 429,806 |
24 Mar 2024 | 38.05 | 38.45 | 37.05 | 37.95 | 37.95 | 420,120 |
21 Mar 2024 | 38.00 | 38.55 | 37.45 | 38.05 | 38.05 | 643,313 |
20 Mar 2024 | 36.20 | 38.20 | 36.20 | 37.95 | 37.95 | 1,537,006 |
19 Mar 2024 | 36.90 | 36.90 | 36.00 | 36.35 | 36.35 | 513,201 |
18 Mar 2024 | 36.95 | 37.00 | 36.25 | 36.90 | 36.90 | 762,563 |
17 Mar 2024 | 35.55 | 36.95 | 35.40 | 36.75 | 36.75 | 824,371 |
14 Mar 2024 | 36.00 | 36.40 | 35.55 | 35.70 | 35.70 | 483,870 |
13 Mar 2024 | 34.95 | 36.50 | 34.95 | 36.10 | 36.10 | 1,166,639 |
12 Mar 2024 | 35.80 | 36.25 | 34.75 | 35.00 | 35.00 | 969,475 |
11 Mar 2024 | 35.50 | 36.00 | 34.45 | 35.80 | 35.80 | 1,819,561 |
10 Mar 2024 | 35.10 | 35.65 | 34.70 | 34.80 | 34.80 | 778,427 |
07 Mar 2024 | 34.60 | 35.70 | 34.05 | 35.30 | 35.30 | 2,044,902 |
06 Mar 2024 | 32.75 | 34.65 | 32.40 | 34.50 | 34.50 | 3,288,293 |
05 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
04 Mar 2024 | 31.90 | 32.10 | 31.20 | 31.50 | 31.50 | 533,589 |
03 Mar 2024 | 32.55 | 32.75 | 31.75 | 31.90 | 31.90 | 467,922 |
29 Feb 2024 | 32.90 | 32.90 | 32.15 | 32.45 | 32.45 | 689,808 |
28 Feb 2024 | 33.30 | 34.00 | 32.70 | 32.90 | 32.90 | 2,248,739 |
27 Feb 2024 | 31.80 | 32.75 | 31.30 | 32.50 | 32.50 | 914,909 |
26 Feb 2024 | 32.00 | 32.25 | 31.40 | 31.90 | 31.90 | 604,117 |
25 Feb 2024 | 32.05 | 32.35 | 31.70 | 31.95 | 31.95 | 454,416 |
21 Feb 2024 | 31.45 | 32.20 | 31.05 | 32.00 | 32.00 | 711,988 |
20 Feb 2024 | 31.95 | 32.15 | 31.55 | 31.65 | 31.65 | 672,732 |
19 Feb 2024 | 32.45 | 32.70 | 31.80 | 31.95 | 31.95 | 1,014,975 |
18 Feb 2024 | 32.60 | 33.35 | 32.50 | 32.50 | 32.50 | 1,031,412 |
15 Feb 2024 | 32.05 | 32.90 | 31.95 | 32.30 | 32.30 | 695,828 |
14 Feb 2024 | 32.30 | 32.50 | 31.55 | 32.05 | 32.05 | 690,006 |
13 Feb 2024 | 33.70 | 34.45 | 32.15 | 32.30 | 32.30 | 2,380,874 |
12 Feb 2024 | 32.15 | 33.25 | 32.15 | 32.85 | 32.85 | 1,750,385 |
11 Feb 2024 | 31.20 | 32.50 | 30.95 | 32.00 | 32.00 | 2,066,322 |
08 Feb 2024 | 30.80 | 31.70 | 30.75 | 31.30 | 31.30 | 1,639,291 |
07 Feb 2024 | 30.80 | 31.70 | 30.75 | 31.30 | 31.30 | 1,639,291 |
06 Feb 2024 | 31.30 | 31.40 | 30.30 | 30.45 | 30.45 | 803,792 |
05 Feb 2024 | 29.80 | 31.30 | 29.80 | 30.95 | 30.95 | 1,443,608 |
04 Feb 2024 | 29.25 | 29.80 | 29.25 | 29.70 | 29.70 | 220,523 |
01 Feb 2024 | 29.75 | 29.90 | 29.05 | 29.15 | 29.15 | 480,809 |
31 Jan 2024 | 28.75 | 30.35 | 28.70 | 29.75 | 29.75 | 1,005,482 |
30 Jan 2024 | 29.90 | 30.00 | 28.35 | 28.70 | 28.70 | 1,169,395 |
29 Jan 2024 | 30.35 | 30.80 | 29.75 | 29.80 | 29.80 | 928,096 |
28 Jan 2024 | 30.70 | 30.90 | 30.25 | 30.30 | 30.30 | 720,980 |
25 Jan 2024 | 30.95 | 31.15 | 30.35 | 30.70 | 30.70 | 676,669 |
24 Jan 2024 | 30.75 | 31.15 | 30.30 | 30.95 | 30.95 | 840,764 |
23 Jan 2024 | 30.65 | 31.35 | 30.20 | 30.25 | 30.25 | 2,281,485 |
22 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
21 Jan 2024 | 29.90 | 30.60 | 29.65 | 30.00 | 30.00 | 730,456 |
18 Jan 2024 | 30.45 | 30.70 | 29.35 | 29.90 | 29.90 | 1,432,563 |
17 Jan 2024 | 30.25 | 31.10 | 29.90 | 30.40 | 30.40 | 1,450,123 |
16 Jan 2024 | 31.45 | 31.65 | 30.50 | 30.55 | 30.55 | 988,883 |
15 Jan 2024 | 31.90 | 32.00 | 31.10 | 31.45 | 31.45 | 1,485,756 |
14 Jan 2024 | 31.55 | 32.30 | 31.00 | 31.80 | 31.80 | 2,263,946 |
11 Jan 2024 | 30.20 | 31.75 | 30.20 | 31.60 | 31.60 | 3,068,633 |
10 Jan 2024 | 29.60 | 31.30 | 29.45 | 30.10 | 30.10 | 4,116,286 |
09 Jan 2024 | 27.85 | 29.45 | 27.85 | 29.40 | 29.40 | 2,420,631 |
08 Jan 2024 | 27.60 | 28.50 | 27.55 | 27.95 | 27.95 | 884,514 |
07 Jan 2024 | 28.00 | 28.40 | 27.65 | 27.65 | 27.65 | 472,110 |
04 Jan 2024 | 27.50 | 28.30 | 27.20 | 27.95 | 27.95 | 612,429 |
03 Jan 2024 | 28.30 | 28.80 | 27.45 | 27.45 | 27.45 | 962,137 |
02 Jan 2024 | 28.00 | 28.45 | 27.40 | 28.10 | 28.10 | 1,114,182 |
01 Jan 2024 | 27.85 | 28.10 | 27.60 | 27.75 | 27.75 | 454,421 |
31 Dec 2023 | 28.10 | 28.35 | 27.90 | 27.95 | 27.95 | 570,449 |
28 Dec 2023 | 27.10 | 28.40 | 27.00 | 28.05 | 28.05 | 3,268,808 |
27 Dec 2023 | 26.45 | 27.00 | 26.30 | 26.90 | 26.90 | 515,065 |
26 Dec 2023 | 26.80 | 26.90 | 26.30 | 26.45 | 26.45 | 643,618 |
25 Dec 2023 | 27.05 | 27.25 | 26.80 | 26.80 | 26.80 | 400,034 |
24 Dec 2023 | 26.75 | 27.25 | 26.70 | 27.00 | 27.00 | 926,893 |
21 Dec 2023 | 26.20 | 26.70 | 25.75 | 26.55 | 26.55 | 785,645 |
20 Dec 2023 | 25.65 | 26.40 | 25.65 | 26.20 | 26.20 | 533,127 |
19 Dec 2023 | 25.75 | 26.20 | 25.55 | 25.75 | 25.75 | 309,883 |
18 Dec 2023 | 25.80 | 26.25 | 25.50 | 25.75 | 25.75 | 356,847 |
17 Dec 2023 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | 729,995 |
14 Dec 2023 | 25.50 | 25.95 | 25.20 | 25.90 | 25.90 | 518,714 |
13 Dec 2023 | 25.80 | 25.85 | 25.20 | 25.35 | 25.35 | 930,449 |
12 Dec 2023 | 25.05 | 25.50 | 24.90 | 25.05 | 25.05 | 332,566 |
11 Dec 2023 | 25.90 | 25.90 | 24.90 | 25.20 | 25.20 | 737,031 |
10 Dec 2023 | 24.48 | 25.80 | 24.46 | 25.75 | 25.75 | 1,528,788 |
07 Dec 2023 | 24.00 | 24.32 | 23.82 | 24.22 | 24.22 | 348,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |