Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 35.44 | 35.95 | 34.60 | 34.79 | 34.79 | 11,369 |
29 Apr 2024 | 35.62 | 35.99 | 34.66 | 35.11 | 35.11 | 11,024 |
26 Apr 2024 | 36.00 | 36.46 | 35.56 | 35.88 | 35.88 | 12,982 |
25 Apr 2024 | 34.51 | 35.99 | 34.50 | 35.68 | 35.68 | 6,953 |
24 Apr 2024 | 34.29 | 36.04 | 34.29 | 34.90 | 34.90 | 4,924 |
23 Apr 2024 | 32.30 | 35.75 | 32.30 | 34.86 | 34.86 | 65,759 |
22 Apr 2024 | 34.69 | 34.69 | 33.80 | 34.20 | 34.20 | 3,645 |
19 Apr 2024 | 33.70 | 34.40 | 33.60 | 34.01 | 34.01 | 6,056 |
18 Apr 2024 | 33.76 | 34.54 | 33.36 | 33.87 | 33.87 | 16,329 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 32.02 | 34.64 | 32.02 | 33.83 | 33.83 | 15,038 |
15 Apr 2024 | 31.61 | 34.09 | 31.61 | 32.50 | 32.50 | 20,180 |
12 Apr 2024 | 37.92 | 37.92 | 34.06 | 34.79 | 34.79 | 7,247 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 36.53 | 36.53 | 34.30 | 36.50 | 36.50 | 10,394 |
09 Apr 2024 | 35.46 | 36.25 | 34.85 | 34.96 | 34.96 | 8,189 |
08 Apr 2024 | 37.35 | 37.84 | 35.21 | 35.45 | 35.45 | 15,228 |
05 Apr 2024 | 37.40 | 38.26 | 36.56 | 37.35 | 37.35 | 48,062 |
04 Apr 2024 | 35.67 | 36.71 | 35.20 | 36.64 | 36.64 | 13,465 |
03 Apr 2024 | 33.98 | 34.97 | 33.98 | 34.97 | 34.97 | 5,422 |
02 Apr 2024 | 32.25 | 33.31 | 32.25 | 33.31 | 33.31 | 5,373 |
01 Apr 2024 | 30.22 | 31.76 | 30.22 | 31.76 | 31.76 | 2,693 |
28 Mar 2024 | 31.25 | 31.50 | 30.24 | 30.25 | 30.25 | 14,679 |
27 Mar 2024 | 30.10 | 32.25 | 30.10 | 30.23 | 30.23 | 71,940 |
26 Mar 2024 | 30.73 | 32.84 | 30.73 | 31.29 | 31.29 | 47,305 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 30.35 | 32.51 | 30.35 | 32.20 | 32.20 | 22,398 |
21 Mar 2024 | 30.19 | 30.97 | 30.19 | 30.97 | 30.97 | 28,317 |
20 Mar 2024 | 30.87 | 31.25 | 29.33 | 29.50 | 29.50 | 85,821 |
19 Mar 2024 | 31.89 | 32.12 | 30.87 | 30.87 | 30.87 | 16,704 |
18 Mar 2024 | 32.44 | 32.51 | 30.81 | 32.49 | 32.49 | 17,206 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 29.02 | 31.99 | 29.02 | 31.60 | 31.60 | 49,621 |
13 Mar 2024 | 32.14 | 32.30 | 30.54 | 30.54 | 30.54 | 75,028 |
12 Mar 2024 | 33.01 | 33.01 | 32.14 | 32.14 | 32.14 | 23,422 |
11 Mar 2024 | 35.59 | 35.59 | 33.50 | 33.83 | 33.83 | 5,905 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 34.08 | 34.99 | 33.76 | 34.72 | 34.72 | 8,967 |
06 Mar 2024 | 35.40 | 35.81 | 33.97 | 34.08 | 34.08 | 38,981 |
05 Mar 2024 | 35.07 | 36.49 | 35.07 | 35.75 | 35.75 | 11,023 |
04 Mar 2024 | 36.41 | 36.85 | 35.16 | 35.78 | 35.78 | 12,579 |
01 Mar 2024 | 36.75 | 37.80 | 36.46 | 37.12 | 37.12 | 24,824 |
29 Feb 2024 | 35.55 | 37.30 | 35.55 | 36.87 | 36.87 | 18,729 |
28 Feb 2024 | 37.44 | 37.50 | 35.93 | 36.28 | 36.28 | 39,014 |
27 Feb 2024 | 39.65 | 39.65 | 37.44 | 37.82 | 37.82 | 7,104 |
26 Feb 2024 | 39.29 | 39.29 | 38.00 | 38.41 | 38.41 | 6,995 |
23 Feb 2024 | 40.67 | 40.67 | 38.00 | 38.52 | 38.52 | 16,827 |
22 Feb 2024 | 39.35 | 40.00 | 38.55 | 39.11 | 39.11 | 19,321 |
21 Feb 2024 | 40.74 | 40.75 | 39.10 | 39.33 | 39.33 | 10,107 |
20 Feb 2024 | 41.60 | 41.79 | 40.01 | 40.16 | 40.16 | 22,595 |
16 Feb 2024 | 40.99 | 40.99 | 39.00 | 39.13 | 39.13 | 19,311 |
15 Feb 2024 | 40.70 | 40.96 | 39.51 | 40.18 | 40.18 | 24,542 |
14 Feb 2024 | 38.73 | 39.39 | 36.70 | 39.02 | 39.02 | 10,086 |
13 Feb 2024 | 38.15 | 39.06 | 37.52 | 37.97 | 37.97 | 28,337 |
12 Feb 2024 | 43.00 | 43.00 | 39.49 | 39.49 | 39.49 | 20,105 |
09 Feb 2024 | 44.62 | 44.62 | 41.40 | 41.56 | 41.56 | 55,649 |
08 Feb 2024 | 45.28 | 45.28 | 43.00 | 43.57 | 43.57 | 86,120 |
07 Feb 2024 | 42.02 | 43.13 | 42.02 | 43.13 | 43.13 | 54,804 |
06 Feb 2024 | 39.10 | 41.08 | 38.80 | 41.08 | 41.08 | 36,907 |
05 Feb 2024 | 40.01 | 41.19 | 38.75 | 39.13 | 39.13 | 28,341 |
02 Feb 2024 | 41.00 | 43.25 | 40.00 | 40.66 | 40.66 | 59,809 |
01 Feb 2024 | 45.25 | 45.25 | 41.76 | 41.97 | 41.97 | 97,471 |
31 Jan 2024 | 41.11 | 43.10 | 41.09 | 43.10 | 43.10 | 102,200 |
30 Jan 2024 | 41.05 | 41.05 | 40.66 | 41.05 | 41.05 | 138,542 |
29 Jan 2024 | 35.91 | 39.10 | 35.91 | 39.10 | 39.10 | 101,887 |
26 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
25 Jan 2024 | 39.49 | 39.49 | 37.24 | 37.24 | 37.24 | 26,877 |
24 Jan 2024 | 38.10 | 40.00 | 38.10 | 39.19 | 39.19 | 17,459 |
23 Jan 2024 | 39.14 | 40.95 | 37.92 | 38.63 | 38.63 | 94,881 |
22 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
19 Jan 2024 | 35.90 | 37.76 | 35.90 | 37.76 | 37.76 | 52,478 |
18 Jan 2024 | 34.20 | 36.38 | 34.11 | 35.97 | 35.97 | 37,121 |
17 Jan 2024 | 34.99 | 36.30 | 33.40 | 35.66 | 35.66 | 32,126 |
16 Jan 2024 | 37.00 | 38.00 | 35.13 | 35.13 | 35.13 | 86,532 |
12 Jan 2024 | 35.21 | 35.21 | 34.21 | 35.21 | 35.21 | 145,853 |
11 Jan 2024 | 32.33 | 33.54 | 31.97 | 33.54 | 33.54 | 273,609 |
10 Jan 2024 | 32.26 | 32.53 | 31.60 | 31.95 | 31.95 | 10,095 |
09 Jan 2024 | 31.83 | 32.59 | 31.55 | 31.63 | 31.63 | 35,081 |
08 Jan 2024 | 30.95 | 31.70 | 30.60 | 31.38 | 31.38 | 79,475 |
05 Jan 2024 | 28.51 | 30.32 | 28.51 | 30.32 | 30.32 | 14,143 |
04 Jan 2024 | 28.50 | 29.50 | 28.50 | 28.88 | 28.88 | 21,839 |
03 Jan 2024 | 28.80 | 29.34 | 28.45 | 29.02 | 29.02 | 12,177 |
02 Jan 2024 | 29.82 | 29.82 | 28.45 | 28.76 | 28.76 | 25,002 |
29 Dec 2023 | 28.50 | 29.49 | 28.45 | 28.75 | 28.75 | 21,799 |
28 Dec 2023 | 30.29 | 30.29 | 28.80 | 29.36 | 29.36 | 15,261 |
27 Dec 2023 | 29.15 | 30.99 | 29.15 | 29.99 | 29.99 | 6,030 |
26 Dec 2023 | 30.14 | 30.80 | 30.14 | 30.17 | 30.17 | 16,953 |
22 Dec 2023 | 30.95 | 30.95 | 29.30 | 30.16 | 30.16 | 13,238 |
21 Dec 2023 | 29.45 | 31.00 | 29.36 | 30.34 | 30.34 | 16,470 |
20 Dec 2023 | 31.12 | 31.90 | 30.17 | 30.17 | 30.17 | 15,648 |
19 Dec 2023 | 32.31 | 32.31 | 31.10 | 31.75 | 31.75 | 33,350 |
18 Dec 2023 | 30.80 | 32.00 | 30.03 | 31.92 | 31.92 | 39,009 |
15 Dec 2023 | 30.06 | 31.05 | 30.00 | 30.87 | 30.87 | 15,045 |
14 Dec 2023 | 29.62 | 30.85 | 29.62 | 29.92 | 29.92 | 29,025 |
13 Dec 2023 | 31.86 | 31.86 | 29.05 | 29.52 | 29.52 | 23,144 |
12 Dec 2023 | 28.80 | 30.35 | 28.80 | 30.35 | 30.35 | 44,499 |
11 Dec 2023 | 30.23 | 31.39 | 28.72 | 28.91 | 28.91 | 60,195 |
08 Dec 2023 | 32.40 | 32.60 | 30.23 | 30.23 | 30.23 | 65,094 |
07 Dec 2023 | 31.11 | 32.89 | 31.11 | 31.82 | 31.82 | 10,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |