Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.99 | 34.10 | 32.50 | 32.69 | 32.69 | 21,011 |
02 May 2024 | 33.98 | 34.00 | 32.40 | 33.22 | 33.22 | 74,748 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 32.46 | 33.11 | 32.46 | 32.66 | 32.66 | 7,642 |
29 Apr 2024 | 34.69 | 34.69 | 32.16 | 32.46 | 32.46 | 31,170 |
26 Apr 2024 | 30.87 | 33.79 | 30.76 | 33.79 | 33.79 | 67,974 |
25 Apr 2024 | 33.45 | 33.45 | 30.00 | 30.72 | 30.72 | 31,513 |
24 Apr 2024 | 32.97 | 33.50 | 32.00 | 32.79 | 32.79 | 20,042 |
23 Apr 2024 | 34.95 | 34.95 | 31.75 | 32.32 | 32.32 | 15,696 |
22 Apr 2024 | 33.61 | 34.43 | 33.16 | 33.66 | 33.66 | 11,738 |
19 Apr 2024 | 32.80 | 33.65 | 32.00 | 33.22 | 33.22 | 7,498 |
18 Apr 2024 | 31.50 | 33.07 | 31.50 | 32.87 | 32.87 | 5,210 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 31.12 | 32.50 | 31.11 | 31.50 | 31.50 | 5,340 |
15 Apr 2024 | 34.19 | 34.19 | 32.49 | 32.74 | 32.74 | 14,529 |
12 Apr 2024 | 33.65 | 34.99 | 33.20 | 34.19 | 34.19 | 6,092 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 34.10 | 35.99 | 34.02 | 34.05 | 34.05 | 27,405 |
09 Apr 2024 | 36.30 | 36.90 | 34.15 | 35.81 | 35.81 | 17,886 |
08 Apr 2024 | 35.60 | 35.94 | 34.35 | 35.94 | 35.94 | 50,565 |
05 Apr 2024 | 34.23 | 34.23 | 34.19 | 34.23 | 34.23 | 36,003 |
04 Apr 2024 | 32.89 | 33.56 | 32.89 | 33.56 | 33.56 | 21,360 |
03 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1,772 |
02 Apr 2024 | 35.47 | 35.47 | 34.24 | 34.24 | 34.24 | 4,175 |
01 Apr 2024 | 34.90 | 34.93 | 34.78 | 34.93 | 34.93 | 33,811 |
28 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 2,183 |
27 Mar 2024 | 33.22 | 33.58 | 33.22 | 33.58 | 33.58 | 7,724 |
26 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1,473 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 880 |
21 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 2,620 |
20 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 38 |
19 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 258 |
18 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 855 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 38.96 | 39.00 | 38.96 | 39.00 | 39.00 | 177 |
13 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1,636 |
12 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 200 |
11 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 289 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1,697 |
06 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 87 |
05 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 355 |
04 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 423 |
01 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 2,635 |
29 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 5,418 |
28 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 7,148 |
27 Feb 2024 | 49.18 | 49.18 | 47.00 | 48.60 | 48.60 | 184,090 |
26 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 24,406 |
23 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 50,350 |
22 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 29,530 |
21 Feb 2024 | 40.47 | 40.47 | 39.00 | 40.47 | 40.47 | 40,951 |
20 Feb 2024 | 38.00 | 38.55 | 37.45 | 38.55 | 38.55 | 60,397 |
16 Feb 2024 | 34.35 | 34.98 | 34.30 | 34.98 | 34.98 | 17,892 |
15 Feb 2024 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 11,313 |
14 Feb 2024 | 34.79 | 35.00 | 34.79 | 35.00 | 35.00 | 8,114 |
13 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3,753 |
12 Feb 2024 | 36.61 | 36.61 | 36.22 | 36.22 | 36.22 | 2,949 |
09 Feb 2024 | 37.00 | 37.33 | 35.87 | 36.95 | 36.95 | 36,974 |
08 Feb 2024 | 36.00 | 37.24 | 35.78 | 36.60 | 36.60 | 26,594 |
07 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 17,542 |
06 Feb 2024 | 35.10 | 35.80 | 35.10 | 35.80 | 35.80 | 21,346 |
05 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 18,446 |
02 Feb 2024 | 34.42 | 34.42 | 33.52 | 34.42 | 34.42 | 45,142 |
01 Feb 2024 | 34.13 | 34.13 | 33.75 | 33.75 | 33.75 | 30,748 |
31 Jan 2024 | 34.85 | 34.85 | 33.49 | 33.49 | 33.49 | 13,569 |
30 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 18,279 |
29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 10,017 |
26 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
25 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 7,021 |
24 Jan 2024 | 32.21 | 32.21 | 32.20 | 32.21 | 32.21 | 30,734 |
23 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 16,773 |
22 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 25,257 |
18 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 3,347 |
17 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 669 |
16 Jan 2024 | 32.90 | 32.90 | 32.25 | 32.25 | 32.25 | 3,668 |
12 Jan 2024 | 33.02 | 33.02 | 32.00 | 32.30 | 32.30 | 32,906 |
11 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 2,150 |
10 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 7,489 |
09 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 3,204 |
08 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2,524 |
05 Jan 2024 | 28.20 | 28.24 | 28.20 | 28.24 | 28.24 | 11,416 |
04 Jan 2024 | 27.90 | 27.90 | 26.05 | 26.90 | 26.90 | 3,634 |
03 Jan 2024 | 27.45 | 27.45 | 26.05 | 26.82 | 26.82 | 8,176 |
02 Jan 2024 | 26.70 | 27.36 | 25.30 | 26.91 | 26.91 | 12,330 |
29 Dec 2023 | 28.45 | 28.45 | 26.10 | 26.12 | 26.12 | 30,025 |
28 Dec 2023 | 27.47 | 27.47 | 25.14 | 27.47 | 27.47 | 86,437 |
27 Dec 2023 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 3,823 |
26 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4,844 |
22 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 5,246 |
21 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 9,934 |
20 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 21,268 |
19 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 15,103 |
18 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1,220 |
15 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 4,901 |
14 Dec 2023 | 20.96 | 21.40 | 20.96 | 21.12 | 21.12 | 7,068 |
13 Dec 2023 | 21.70 | 21.70 | 21.38 | 21.38 | 21.38 | 12,060 |
12 Dec 2023 | 21.81 | 21.85 | 21.81 | 21.81 | 21.81 | 6,321 |
11 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |