Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 283 |
02 May 2024 | 32.84 | 32.89 | 32.62 | 32.62 | 32.62 | 1,800 |
01 May 2024 | 32.58 | 32.58 | 32.56 | 32.56 | 32.56 | 400 |
30 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 Apr 2024 | 32.13 | 32.33 | 32.13 | 32.33 | 32.33 | 1,900 |
26 Apr 2024 | 32.04 | 32.50 | 32.02 | 32.02 | 32.02 | 1,400 |
25 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 200 |
24 Apr 2024 | 31.59 | 31.59 | 31.56 | 31.56 | 31.56 | 800 |
23 Apr 2024 | 31.45 | 31.63 | 31.45 | 31.61 | 31.61 | 5,600 |
22 Apr 2024 | 30.95 | 31.06 | 30.95 | 31.06 | 31.06 | 700 |
19 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
18 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 300 |
17 Apr 2024 | 29.69 | 29.80 | 29.60 | 29.72 | 29.72 | 1,900 |
16 Apr 2024 | 29.46 | 29.55 | 29.42 | 29.55 | 29.55 | 6,100 |
15 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 300 |
12 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
11 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1,500 |
10 Apr 2024 | 29.95 | 29.95 | 29.77 | 29.77 | 29.77 | 600 |
09 Apr 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 30.16 | 1,300 |
08 Apr 2024 | 30.04 | 30.07 | 30.04 | 30.07 | 30.07 | 700 |
05 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 700 |
04 Apr 2024 | 30.56 | 30.57 | 30.26 | 30.26 | 30.26 | 5,900 |
03 Apr 2024 | 30.60 | 30.72 | 30.60 | 30.72 | 30.72 | 500 |
02 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
01 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 300 |
28 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
27 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
26 Mar 2024 | 31.53 | 31.55 | 31.50 | 31.50 | 31.50 | 1,100 |
25 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 300 |
22 Mar 2024 | 31.16 | 31.42 | 31.16 | 31.42 | 31.42 | 600 |
21 Mar 2024 | 31.35 | 31.55 | 31.28 | 31.55 | 31.55 | 1,600 |
20 Mar 2024 | 31.15 | 31.28 | 30.96 | 31.26 | 31.26 | 10,200 |
19 Mar 2024 | 31.27 | 31.27 | 31.17 | 31.18 | 31.18 | 9,000 |
18 Mar 2024 | 31.55 | 31.70 | 31.55 | 31.55 | 31.55 | 1,200 |
15 Mar 2024 | 31.74 | 31.94 | 31.47 | 31.94 | 31.94 | 2,200 |
14 Mar 2024 | 31.22 | 31.40 | 31.22 | 31.40 | 31.40 | 1,700 |
13 Mar 2024 | 31.45 | 31.89 | 31.45 | 31.89 | 31.89 | 600 |
12 Mar 2024 | 31.28 | 31.79 | 31.28 | 31.73 | 31.73 | 1,000 |
11 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,500 |
08 Mar 2024 | 31.62 | 31.62 | 31.53 | 31.59 | 31.59 | 4,700 |
07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 600 |
06 Mar 2024 | 31.13 | 31.60 | 31.12 | 31.60 | 31.60 | 1,700 |
05 Mar 2024 | 31.57 | 31.59 | 31.44 | 31.44 | 31.44 | 1,300 |
04 Mar 2024 | 31.08 | 31.59 | 31.08 | 31.43 | 31.43 | 2,500 |
01 Mar 2024 | 30.83 | 31.15 | 30.83 | 31.12 | 31.12 | 1,200 |
29 Feb 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 31.10 | 1,700 |
28 Feb 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 31.23 | 1,100 |
27 Feb 2024 | 31.50 | 31.63 | 31.50 | 31.54 | 31.54 | 1,300 |
26 Feb 2024 | 31.67 | 31.82 | 31.45 | 31.63 | 31.63 | 2,600 |
23 Feb 2024 | 31.67 | 31.67 | 31.55 | 31.59 | 31.59 | 1,100 |
22 Feb 2024 | 31.39 | 31.60 | 31.39 | 31.60 | 31.60 | 3,000 |
21 Feb 2024 | 31.46 | 31.56 | 31.46 | 31.56 | 31.56 | 1,800 |
20 Feb 2024 | 31.37 | 31.44 | 31.31 | 31.32 | 31.32 | 5,600 |
16 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 500 |
15 Feb 2024 | 30.77 | 30.85 | 30.70 | 30.85 | 30.85 | 2,000 |
14 Feb 2024 | 29.81 | 29.95 | 29.67 | 29.81 | 29.81 | 5,300 |
13 Feb 2024 | 27.57 | 27.95 | 27.57 | 27.58 | 27.58 | 3,000 |
12 Feb 2024 | 27.85 | 28.20 | 27.83 | 27.86 | 27.86 | 3,300 |
09 Feb 2024 | 27.65 | 27.65 | 27.53 | 27.53 | 27.53 | 2,100 |
08 Feb 2024 | 27.70 | 27.70 | 27.39 | 27.45 | 27.45 | 1,700 |
07 Feb 2024 | 28.48 | 28.62 | 28.27 | 28.29 | 28.29 | 2,500 |
06 Feb 2024 | 28.70 | 28.93 | 28.65 | 28.85 | 28.85 | 75,500 |
05 Feb 2024 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 500 |
02 Feb 2024 | 29.41 | 29.73 | 29.41 | 29.73 | 29.73 | 1,700 |
01 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 300 |
31 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1,000 |
30 Jan 2024 | 29.58 | 29.60 | 29.46 | 29.60 | 29.60 | 2,000 |
29 Jan 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 29.85 | 600 |
26 Jan 2024 | 29.86 | 29.86 | 29.70 | 29.70 | 29.70 | 8,900 |
25 Jan 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 600 |
24 Jan 2024 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 300 |
23 Jan 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.39 | 500 |
22 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
19 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 7,600 |
18 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 400 |
17 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 |
16 Jan 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | 6,600 |
12 Jan 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 30.49 | 900 |
11 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 500 |
10 Jan 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 29.71 | 2,400 |
09 Jan 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 29.82 | 2,300 |
08 Jan 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 29.93 | 2,200 |
05 Jan 2024 | 29.47 | 29.71 | 29.47 | 29.71 | 29.71 | 800 |
04 Jan 2024 | 29.13 | 29.29 | 29.13 | 29.19 | 29.19 | 2,900 |
03 Jan 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 29.53 | 3,000 |
02 Jan 2024 | 29.37 | 29.52 | 29.08 | 29.08 | 29.08 | 1,500 |
29 Dec 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 29.58 | 700 |
28 Dec 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 29.27 | 1,600 |
27 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 500 |
26 Dec 2023 | 28.83 | 30.14 | 28.83 | 30.14 | 30.14 | 2,600 |
22 Dec 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 29.54 | 2,100 |
21 Dec 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | 1,100 |
20 Dec 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 29.25 | 1,600 |
19 Dec 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 29.43 | 3,300 |
18 Dec 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 29.09 | 11,300 |
15 Dec 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 28.85 | 4,300 |
14 Dec 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 29.47 | 2,000 |
13 Dec 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 29.13 | 2,100 |
12 Dec 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 28.98 | 9,400 |
11 Dec 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 28.86 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |