Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.78 | 35.07 | 34.74 | 34.97 | 34.97 | 2,489 |
02 May 2024 | 34.65 | 34.82 | 34.62 | 34.78 | 34.78 | 6,475 |
01 May 2024 | 34.45 | 34.65 | 34.37 | 34.42 | 34.42 | 3,565 |
30 Apr 2024 | 34.52 | 34.58 | 34.40 | 34.42 | 34.42 | 2,806 |
29 Apr 2024 | 34.53 | 34.58 | 34.46 | 34.53 | 34.53 | 912 |
26 Apr 2024 | 34.37 | 34.62 | 34.32 | 34.61 | 34.61 | 11,304 |
25 Apr 2024 | 34.51 | 34.60 | 34.34 | 34.40 | 34.40 | 2,522 |
24 Apr 2024 | 34.77 | 34.80 | 34.57 | 34.62 | 34.62 | 15,585 |
23 Apr 2024 | 34.85 | 34.88 | 34.69 | 34.72 | 34.72 | 37,293 |
22 Apr 2024 | 34.86 | 34.96 | 34.85 | 34.88 | 34.88 | 3,508 |
19 Apr 2024 | 34.36 | 34.65 | 34.34 | 34.65 | 34.65 | 5,410 |
18 Apr 2024 | 34.50 | 34.58 | 34.44 | 34.47 | 34.47 | 3,829 |
17 Apr 2024 | 34.21 | 34.50 | 34.20 | 34.48 | 34.48 | 147,495 |
16 Apr 2024 | 34.61 | 34.79 | 34.32 | 34.38 | 34.38 | 23,832 |
15 Apr 2024 | 34.98 | 34.98 | 34.65 | 34.67 | 34.67 | 34,057 |
12 Apr 2024 | 35.14 | 35.14 | 34.90 | 34.90 | 34.90 | 2,182 |
11 Apr 2024 | 34.82 | 34.94 | 34.82 | 34.90 | 34.90 | 25,391 |
10 Apr 2024 | 35.05 | 35.05 | 34.90 | 34.96 | 34.96 | 32,074 |
09 Apr 2024 | 35.02 | 35.08 | 34.95 | 35.05 | 35.05 | 4,386 |
08 Apr 2024 | 35.08 | 35.08 | 34.97 | 34.97 | 34.97 | 2,792 |
05 Apr 2024 | 35.08 | 35.17 | 35.00 | 35.11 | 35.11 | 1,582 |
04 Apr 2024 | 34.94 | 35.05 | 34.88 | 35.03 | 35.03 | 2,612 |
03 Apr 2024 | 35.00 | 35.00 | 34.86 | 34.92 | 34.92 | 8,005 |
02 Apr 2024 | 34.94 | 35.05 | 34.91 | 34.96 | 34.96 | 10,922 |
28 Mar 2024 | 35.02 | 35.05 | 34.88 | 34.89 | 34.89 | 8,331 |
27 Mar 2024 | 34.91 | 35.03 | 34.91 | 34.96 | 34.96 | 3,903 |
26 Mar 2024 | 34.92 | 34.99 | 34.88 | 34.90 | 34.90 | 4,576 |
25 Mar 2024 | 34.86 | 35.07 | 34.84 | 34.94 | 34.94 | 6,124 |
22 Mar 2024 | 35.04 | 35.08 | 34.93 | 35.01 | 35.01 | 1,038 |
21 Mar 2024 | 34.76 | 34.99 | 34.76 | 34.97 | 34.97 | 4,560 |
20 Mar 2024 | 34.76 | 34.84 | 34.72 | 34.73 | 34.73 | 2,429 |
19 Mar 2024 | 34.81 | 34.81 | 34.67 | 34.73 | 34.73 | 9,215 |
18 Mar 2024 | 34.86 | 34.86 | 34.67 | 34.71 | 34.71 | 11,690 |
15 Mar 2024 | 34.85 | 34.93 | 34.84 | 34.90 | 34.90 | 3,614 |
14 Mar 2024 | 34.94 | 34.94 | 34.81 | 34.88 | 34.88 | 11,869 |
13 Mar 2024 | 34.86 | 34.90 | 34.80 | 34.92 | 34.92 | 11,774 |
12 Mar 2024 | 34.98 | 34.99 | 34.84 | 34.87 | 34.87 | 886 |
11 Mar 2024 | 34.78 | 34.93 | 34.78 | 34.93 | 34.93 | 631 |
08 Mar 2024 | 34.81 | 34.87 | 34.72 | 34.79 | 34.79 | 4,408 |
07 Mar 2024 | 34.89 | 34.98 | 34.84 | 34.85 | 34.85 | 22,531 |
06 Mar 2024 | 34.87 | 34.98 | 34.85 | 34.95 | 34.95 | 16,023 |
05 Mar 2024 | 34.92 | 34.93 | 34.82 | 34.90 | 34.90 | 2,122 |
04 Mar 2024 | 34.89 | 35.00 | 34.89 | 34.87 | 34.87 | 1,987 |
01 Mar 2024 | 34.97 | 35.09 | 34.92 | 35.02 | 35.02 | 2,101 |
29 Feb 2024 | 34.89 | 34.97 | 34.79 | 34.97 | 34.97 | 558 |
28 Feb 2024 | 34.85 | 34.88 | 34.77 | 34.80 | 34.80 | 1,039 |
27 Feb 2024 | 34.80 | 34.86 | 34.72 | 34.79 | 34.79 | 2,031 |
26 Feb 2024 | 34.72 | 34.81 | 34.69 | 34.81 | 34.81 | 342 |
23 Feb 2024 | 34.73 | 34.81 | 34.63 | 34.71 | 34.71 | 5,495 |
22 Feb 2024 | 34.92 | 35.02 | 34.82 | 34.92 | 34.92 | 4,770 |
21 Feb 2024 | 34.97 | 35.09 | 34.97 | 35.03 | 35.03 | 5,169 |
20 Feb 2024 | 34.99 | 34.99 | 34.82 | 34.88 | 34.88 | 5,603 |
19 Feb 2024 | 34.91 | 35.06 | 34.84 | 34.93 | 34.93 | 2,391 |
16 Feb 2024 | 35.02 | 35.07 | 34.89 | 34.91 | 34.91 | 2,909 |
15 Feb 2024 | 34.93 | 35.06 | 34.92 | 34.92 | 34.92 | 6,196 |
14 Feb 2024 | 34.89 | 34.99 | 34.76 | 34.88 | 34.88 | 4,669 |
13 Feb 2024 | 34.87 | 34.90 | 34.64 | 34.69 | 34.69 | 5,088 |
12 Feb 2024 | 35.09 | 35.09 | 34.86 | 34.92 | 34.92 | 3,135 |
09 Feb 2024 | 34.89 | 34.96 | 34.82 | 34.87 | 34.87 | 1,145 |
08 Feb 2024 | 34.98 | 34.98 | 34.84 | 34.94 | 34.94 | 23,645 |
07 Feb 2024 | 35.00 | 35.03 | 34.85 | 34.92 | 34.92 | 4,354 |
06 Feb 2024 | 35.00 | 35.09 | 34.92 | 34.95 | 34.95 | 10,601 |
05 Feb 2024 | 34.89 | 35.10 | 34.86 | 34.94 | 34.94 | 9,412 |
02 Feb 2024 | 35.08 | 35.10 | 34.89 | 34.95 | 34.95 | 47,646 |
01 Feb 2024 | 34.99 | 35.20 | 34.94 | 35.07 | 35.07 | 6,999 |
31 Jan 2024 | 34.90 | 34.96 | 34.86 | 34.94 | 34.94 | 5,774 |
30 Jan 2024 | 34.86 | 34.97 | 34.81 | 34.92 | 34.92 | 5,616 |
29 Jan 2024 | 34.76 | 34.92 | 34.76 | 34.83 | 34.83 | 10,294 |
26 Jan 2024 | 34.73 | 34.84 | 34.72 | 34.78 | 34.78 | 3,581 |
25 Jan 2024 | 34.74 | 34.78 | 34.63 | 34.76 | 34.76 | 3,346 |
24 Jan 2024 | 34.84 | 34.84 | 34.69 | 34.73 | 34.73 | 9,409 |
23 Jan 2024 | 34.67 | 34.81 | 34.65 | 34.68 | 34.68 | 3,047 |
22 Jan 2024 | 34.90 | 34.90 | 34.74 | 34.79 | 34.79 | 7,229 |
19 Jan 2024 | 34.81 | 34.96 | 34.81 | 34.90 | 34.90 | 1,343 |
18 Jan 2024 | 34.78 | 34.92 | 34.78 | 34.85 | 34.85 | 1,325 |
17 Jan 2024 | 34.88 | 34.88 | 34.73 | 34.78 | 34.78 | 3,325 |
16 Jan 2024 | 35.19 | 35.25 | 34.94 | 34.96 | 34.96 | 32,386 |
15 Jan 2024 | 35.23 | 35.28 | 35.16 | 35.17 | 35.17 | 424 |
12 Jan 2024 | 35.16 | 35.24 | 35.11 | 35.23 | 35.23 | 16,123 |
11 Jan 2024 | 35.14 | 35.19 | 35.04 | 35.13 | 35.13 | 4,500 |
10 Jan 2024 | 35.99 | 36.09 | 35.98 | 36.05 | 36.05 | 5,609 |
09 Jan 2024 | 36.09 | 36.14 | 36.02 | 36.12 | 36.12 | 2,426 |
08 Jan 2024 | 36.03 | 36.10 | 35.97 | 36.03 | 36.03 | 5,856 |
05 Jan 2024 | 36.06 | 36.09 | 35.97 | 36.07 | 36.07 | 3,445 |
04 Jan 2024 | 36.22 | 36.22 | 35.97 | 36.01 | 36.01 | 2,925 |
03 Jan 2024 | 36.21 | 36.28 | 36.08 | 36.13 | 36.13 | 11,245 |
02 Jan 2024 | 36.26 | 36.47 | 36.23 | 36.40 | 36.40 | 3,064 |
29 Dec 2023 | 36.38 | 36.45 | 36.30 | 36.35 | 36.35 | 750 |
28 Dec 2023 | 36.33 | 36.44 | 36.28 | 36.38 | 36.38 | 3,898 |
27 Dec 2023 | 36.07 | 36.45 | 36.07 | 36.29 | 36.29 | 925 |
22 Dec 2023 | 36.16 | 36.28 | 36.15 | 36.16 | 36.16 | 3,344 |
21 Dec 2023 | 36.40 | 36.40 | 36.22 | 36.33 | 36.33 | 7,728 |
20 Dec 2023 | 36.23 | 36.35 | 36.21 | 36.27 | 36.27 | 8,840 |
19 Dec 2023 | 36.09 | 36.13 | 35.89 | 36.03 | 36.03 | 10,328 |
18 Dec 2023 | 35.91 | 36.06 | 35.90 | 36.02 | 36.02 | 3,605 |
15 Dec 2023 | 35.87 | 35.98 | 35.81 | 35.94 | 35.94 | 2,602 |
14 Dec 2023 | 35.97 | 36.17 | 35.78 | 35.85 | 35.85 | 6,289 |
13 Dec 2023 | 35.66 | 35.77 | 35.61 | 35.67 | 35.67 | 3,117 |
12 Dec 2023 | 35.61 | 35.69 | 35.59 | 35.68 | 35.68 | 2,730 |
11 Dec 2023 | 35.74 | 35.74 | 35.44 | 35.60 | 35.60 | 2,454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |