Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 35.01 | 35.46 | 35.16 | 35.28 | 35.28 | 1,694 |
08 May 2024 | 35.09 | 35.36 | 34.92 | 35.13 | 35.13 | 12,897 |
07 May 2024 | 34.84 | 35.26 | 34.64 | 35.08 | 35.08 | 19,183 |
03 May 2024 | 34.16 | 34.70 | 34.02 | 34.38 | 34.38 | 4,452 |
02 May 2024 | 32.52 | 34.22 | 32.45 | 33.90 | 33.90 | 38,190 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 31.05 | 31.08 | 30.16 | 30.30 | 30.30 | 5,490 |
29 Apr 2024 | 30.56 | 30.96 | 30.36 | 30.70 | 30.70 | 8,268 |
26 Apr 2024 | 29.74 | 30.68 | 29.90 | 29.90 | 29.90 | 20,141 |
25 Apr 2024 | 29.89 | 29.94 | 29.62 | 29.79 | 29.79 | 8,464 |
24 Apr 2024 | 30.29 | 30.26 | 29.86 | 29.99 | 29.99 | 14,821 |
23 Apr 2024 | 30.16 | 30.26 | 30.14 | 30.20 | 30.20 | 12,505 |
22 Apr 2024 | 29.97 | 30.20 | 29.48 | 30.06 | 30.06 | 7,525 |
19 Apr 2024 | 29.49 | 29.66 | 29.22 | 29.58 | 29.58 | 5,159 |
18 Apr 2024 | 29.30 | 29.63 | 29.28 | 29.32 | 29.32 | 16,789 |
17 Apr 2024 | 29.32 | 29.78 | 29.20 | 29.43 | 29.43 | 11,449 |
16 Apr 2024 | 29.70 | 29.84 | 29.48 | 29.64 | 29.64 | 13,709 |
15 Apr 2024 | 30.00 | 31.08 | 30.18 | 30.45 | 30.45 | 17,602 |
12 Apr 2024 | 29.49 | 30.56 | 29.14 | 30.00 | 30.00 | 25,327 |
11 Apr 2024 | 29.55 | 29.70 | 29.28 | 29.32 | 29.32 | 15,407 |
10 Apr 2024 | 30.02 | 30.32 | 29.62 | 29.84 | 29.84 | 18,279 |
09 Apr 2024 | 30.69 | 30.24 | 29.40 | 29.85 | 29.85 | 25,836 |
08 Apr 2024 | 30.40 | 31.06 | 30.24 | 30.44 | 30.44 | 21,073 |
05 Apr 2024 | 30.77 | 30.58 | 30.08 | 30.32 | 30.32 | 9,914 |
04 Apr 2024 | 30.94 | 30.90 | 30.76 | 30.79 | 30.79 | 13,117 |
03 Apr 2024 | 31.11 | 31.16 | 30.80 | 30.86 | 30.86 | 22,452 |
02 Apr 2024 | 31.49 | 32.42 | 31.16 | 31.54 | 31.54 | 21,097 |
28 Mar 2024 | 31.41 | 31.70 | 31.34 | 31.59 | 31.59 | 38,407 |
27 Mar 2024 | 31.62 | 31.60 | 31.18 | 31.28 | 31.28 | 13,893 |
26 Mar 2024 | 31.41 | 31.70 | 31.46 | 31.55 | 31.55 | 8,557 |
25 Mar 2024 | 31.49 | 31.58 | 31.16 | 31.45 | 31.45 | 16,445 |
22 Mar 2024 | 31.22 | 31.50 | 31.20 | 31.20 | 31.20 | 10,787 |
21 Mar 2024 | 30.40 | 31.20 | 30.54 | 30.82 | 30.82 | 13,755 |
20 Mar 2024 | 30.14 | 30.26 | 29.40 | 30.06 | 30.06 | 7,705 |
19 Mar 2024 | 29.87 | 30.36 | 29.82 | 30.22 | 30.22 | 9,586 |
18 Mar 2024 | 29.81 | 29.95 | 29.62 | 29.77 | 29.77 | 17,165 |
15 Mar 2024 | 29.95 | 30.02 | 29.80 | 29.80 | 29.80 | 3,054 |
14 Mar 2024 | 30.00 | 30.14 | 29.82 | 30.05 | 30.05 | 17,214 |
13 Mar 2024 | 30.00 | 30.12 | 29.82 | 30.12 | 30.12 | 10,888 |
12 Mar 2024 | 30.21 | 30.20 | 29.92 | 30.06 | 30.06 | 7,860 |
11 Mar 2024 | 30.40 | 30.42 | 29.80 | 30.28 | 30.28 | 11,186 |
08 Mar 2024 | 30.67 | 30.98 | 30.54 | 30.66 | 30.66 | 2,726 |
07 Mar 2024 | 30.04 | 30.96 | 30.02 | 30.64 | 30.64 | 8,097 |
06 Mar 2024 | 29.43 | 30.28 | 29.58 | 30.09 | 30.09 | 10,978 |
05 Mar 2024 | 29.68 | 29.74 | 29.28 | 29.62 | 29.62 | 11,283 |
04 Mar 2024 | 29.70 | 29.76 | 29.26 | 29.68 | 29.68 | 10,978 |
01 Mar 2024 | 29.22 | 29.74 | 29.06 | 29.70 | 29.70 | 9,552 |
29 Feb 2024 | 30.25 | 30.46 | 29.24 | 29.24 | 29.24 | 33,602 |
28 Feb 2024 | 31.07 | 31.40 | 30.02 | 30.08 | 30.08 | 29,817 |
27 Feb 2024 | 30.10 | 31.38 | 30.04 | 31.15 | 31.15 | 25,249 |
26 Feb 2024 | 31.17 | 30.56 | 29.64 | 30.19 | 30.19 | 34,148 |
23 Feb 2024 | 31.01 | 31.96 | 30.94 | 31.10 | 31.10 | 29,154 |
22 Feb 2024 | 31.26 | 31.10 | 28.44 | 30.55 | 30.55 | 57,132 |
21 Feb 2024 | 31.49 | 32.44 | 31.60 | 32.23 | 32.23 | 18,911 |
20 Feb 2024 | 31.74 | 31.60 | 31.12 | 31.55 | 31.55 | 10,141 |
19 Feb 2024 | 32.31 | 32.22 | 31.54 | 31.64 | 31.64 | 9,172 |
16 Feb 2024 | 31.74 | 32.18 | 31.20 | 31.85 | 31.85 | 21,261 |
15 Feb 2024 | 31.24 | 31.76 | 31.10 | 31.60 | 31.60 | 11,575 |
14 Feb 2024 | 30.61 | 31.18 | 30.00 | 30.47 | 30.47 | 10,887 |
13 Feb 2024 | 30.82 | 30.98 | 30.54 | 30.60 | 30.60 | 11,602 |
12 Feb 2024 | 30.96 | 31.16 | 30.74 | 30.93 | 30.93 | 12,612 |
09 Feb 2024 | 31.09 | 31.16 | 30.68 | 30.98 | 30.98 | 15,761 |
08 Feb 2024 | 31.34 | 31.58 | 31.14 | 31.22 | 31.22 | 18,194 |
07 Feb 2024 | 31.17 | 31.54 | 30.68 | 31.08 | 31.08 | 11,343 |
06 Feb 2024 | 30.98 | 31.14 | 30.56 | 30.86 | 30.86 | 15,565 |
05 Feb 2024 | 30.84 | 31.00 | 30.46 | 30.76 | 30.76 | 20,958 |
02 Feb 2024 | 31.53 | 31.66 | 30.65 | 30.85 | 30.85 | 9,128 |
01 Feb 2024 | 30.69 | 30.74 | 30.00 | 30.52 | 30.52 | 3,751 |
31 Jan 2024 | 31.03 | 31.22 | 30.84 | 30.89 | 30.89 | 29,709 |
30 Jan 2024 | 31.17 | 31.08 | 30.40 | 30.52 | 30.52 | 9,925 |
29 Jan 2024 | 31.34 | 31.10 | 30.60 | 31.07 | 31.07 | 17,338 |
26 Jan 2024 | 30.67 | 31.20 | 30.22 | 31.14 | 31.14 | 14,264 |
25 Jan 2024 | 31.07 | 31.54 | 30.36 | 30.99 | 30.99 | 39,391 |
24 Jan 2024 | 28.61 | 31.10 | 27.46 | 29.92 | 29.92 | 87,609 |
23 Jan 2024 | 27.32 | 27.64 | 27.26 | 27.45 | 27.45 | 20,349 |
22 Jan 2024 | 26.18 | 27.54 | 26.24 | 26.76 | 26.76 | 16,065 |
19 Jan 2024 | 25.70 | 26.14 | 25.74 | 25.95 | 25.95 | 29,236 |
18 Jan 2024 | 25.45 | 25.58 | 25.26 | 25.46 | 25.46 | 21,305 |
17 Jan 2024 | 25.49 | 25.52 | 25.06 | 25.46 | 25.46 | 17,968 |
16 Jan 2024 | 26.04 | 26.18 | 25.64 | 25.86 | 25.86 | 20,354 |
15 Jan 2024 | 27.01 | 26.92 | 26.02 | 26.13 | 26.13 | 28,086 |
12 Jan 2024 | 27.05 | 27.30 | 26.86 | 26.98 | 26.98 | 20,986 |
11 Jan 2024 | 26.92 | 27.34 | 26.68 | 27.10 | 27.10 | 30,239 |
10 Jan 2024 | 27.09 | 27.16 | 26.82 | 26.90 | 26.90 | 33,216 |
09 Jan 2024 | 28.00 | 27.56 | 26.96 | 27.16 | 27.16 | 29,590 |
08 Jan 2024 | 27.49 | 27.62 | 27.18 | 27.30 | 27.30 | 20,227 |
05 Jan 2024 | 27.47 | 27.60 | 27.10 | 27.45 | 27.45 | 34,105 |
04 Jan 2024 | 27.26 | 27.58 | 27.10 | 27.33 | 27.33 | 14,461 |
03 Jan 2024 | 27.85 | 27.86 | 27.00 | 27.26 | 27.26 | 16,042 |
02 Jan 2024 | 28.69 | 28.70 | 27.62 | 28.03 | 28.03 | 27,813 |
29 Dec 2023 | 27.91 | 28.66 | 27.88 | 28.49 | 28.49 | 19,314 |
28 Dec 2023 | 28.18 | 28.36 | 27.86 | 28.10 | 28.10 | 8,832 |
27 Dec 2023 | 27.97 | 28.24 | 27.52 | 28.11 | 28.11 | 9,219 |
22 Dec 2023 | 27.64 | 27.92 | 27.56 | 27.70 | 27.70 | 11,039 |
21 Dec 2023 | 27.55 | 27.60 | 27.06 | 27.60 | 27.60 | 10,948 |
20 Dec 2023 | 27.32 | 27.66 | 27.32 | 27.49 | 27.49 | 17,476 |
19 Dec 2023 | 27.70 | 27.74 | 27.40 | 27.47 | 27.47 | 19,379 |
18 Dec 2023 | 27.43 | 27.72 | 27.30 | 27.51 | 27.51 | 18,583 |
15 Dec 2023 | 27.36 | 27.92 | 27.40 | 27.62 | 27.62 | 34,751 |
14 Dec 2023 | 26.42 | 27.30 | 26.46 | 27.16 | 27.16 | 28,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |