Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 34.10 | 34.80 | 34.10 | 34.70 | 34.70 | 1,462 |
03 May 2024 | 36.15 | 36.15 | 34.45 | 34.45 | 34.45 | 16,251 |
02 May 2024 | 36.00 | 36.35 | 35.05 | 35.05 | 35.05 | 36,659 |
30 Apr 2024 | 35.80 | 36.15 | 35.40 | 36.15 | 36.15 | 34,080 |
29 Apr 2024 | 35.50 | 35.75 | 34.80 | 35.75 | 35.75 | 16,242 |
26 Apr 2024 | 34.45 | 35.25 | 34.45 | 35.00 | 35.00 | 18,065 |
25 Apr 2024 | 34.45 | 34.75 | 33.90 | 34.65 | 34.65 | 27,699 |
24 Apr 2024 | 35.00 | 35.20 | 34.65 | 34.65 | 34.65 | 38,236 |
23 Apr 2024 | 35.60 | 35.60 | 34.80 | 35.05 | 35.05 | 11,887 |
22 Apr 2024 | 34.60 | 34.85 | 34.15 | 34.60 | 34.60 | 24,032 |
19 Apr 2024 | 35.10 | 35.25 | 34.45 | 34.45 | 34.45 | 31,527 |
18 Apr 2024 | 34.75 | 35.55 | 34.60 | 35.50 | 35.50 | 33,752 |
17 Apr 2024 | 35.35 | 35.50 | 34.65 | 34.85 | 34.85 | 32,602 |
16 Apr 2024 | 35.10 | 35.10 | 34.15 | 35.00 | 35.00 | 30,081 |
15 Apr 2024 | 35.20 | 35.30 | 34.70 | 35.00 | 35.00 | 26,004 |
12 Apr 2024 | 35.35 | 35.75 | 35.00 | 35.35 | 35.35 | 59,219 |
11 Apr 2024 | 35.60 | 35.80 | 34.50 | 35.00 | 35.00 | 75,142 |
10 Apr 2024 | 35.35 | 35.75 | 34.85 | 35.55 | 35.55 | 72,517 |
09 Apr 2024 | 33.90 | 35.30 | 33.30 | 34.80 | 34.80 | 113,917 |
08 Apr 2024 | 33.40 | 33.45 | 32.85 | 33.20 | 33.20 | 46,694 |
05 Apr 2024 | 33.05 | 33.10 | 32.70 | 32.70 | 32.70 | 38,098 |
04 Apr 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 24,754 |
03 Apr 2024 | 32.55 | 33.05 | 32.50 | 32.85 | 32.85 | 22,159 |
02 Apr 2024 | 33.00 | 33.75 | 32.50 | 32.70 | 32.70 | 30,490 |
28 Mar 2024 | 34.00 | 34.20 | 32.15 | 33.15 | 33.15 | 42,318 |
27 Mar 2024 | 31.05 | 33.30 | 30.55 | 32.85 | 32.85 | 44,145 |
26 Mar 2024 | 31.65 | 31.65 | 31.15 | 31.50 | 31.50 | 13,970 |
25 Mar 2024 | 31.00 | 31.20 | 30.15 | 31.15 | 31.15 | 24,415 |
22 Mar 2024 | 30.80 | 30.90 | 30.35 | 30.85 | 30.85 | 21,983 |
21 Mar 2024 | 30.65 | 31.00 | 30.45 | 30.65 | 30.65 | 21,037 |
20 Mar 2024 | 30.05 | 30.55 | 30.05 | 30.30 | 30.30 | 18,534 |
19 Mar 2024 | 30.95 | 30.95 | 29.80 | 30.15 | 30.15 | 22,636 |
18 Mar 2024 | 30.30 | 30.50 | 30.05 | 30.30 | 30.30 | 13,896 |
15 Mar 2024 | 29.95 | 30.20 | 29.65 | 30.15 | 30.15 | 36,870 |
14 Mar 2024 | 30.70 | 30.70 | 29.65 | 29.80 | 29.80 | 26,854 |
13 Mar 2024 | 30.50 | 30.80 | 30.40 | 30.40 | 30.40 | 11,872 |
12 Mar 2024 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | 12,712 |
11 Mar 2024 | 30.15 | 30.45 | 30.00 | 30.05 | 30.05 | 25,011 |
08 Mar 2024 | 30.00 | 30.65 | 29.95 | 30.50 | 30.50 | 24,722 |
07 Mar 2024 | 30.00 | 30.65 | 29.95 | 30.10 | 30.10 | 28,055 |
06 Mar 2024 | 29.50 | 29.85 | 29.50 | 29.75 | 29.75 | 26,607 |
05 Mar 2024 | 29.15 | 30.15 | 29.15 | 29.65 | 29.65 | 59,542 |
04 Mar 2024 | 29.00 | 29.30 | 28.70 | 29.15 | 29.15 | 17,080 |
01 Mar 2024 | 29.00 | 29.30 | 28.85 | 28.95 | 28.95 | 16,659 |
29 Feb 2024 | 29.00 | 29.40 | 28.65 | 29.20 | 29.20 | 46,679 |
28 Feb 2024 | 28.40 | 28.95 | 28.35 | 28.80 | 28.80 | 36,381 |
27 Feb 2024 | 28.60 | 28.85 | 28.45 | 28.75 | 28.75 | 22,186 |
26 Feb 2024 | 27.90 | 29.05 | 27.90 | 28.65 | 28.65 | 39,308 |
23 Feb 2024 | 27.95 | 28.45 | 27.80 | 28.25 | 28.25 | 42,334 |
22 Feb 2024 | 27.45 | 27.90 | 27.45 | 27.90 | 27.90 | 40,996 |
21 Feb 2024 | 26.65 | 27.50 | 26.60 | 27.35 | 27.35 | 40,263 |
20 Feb 2024 | 26.05 | 26.85 | 26.05 | 26.60 | 26.60 | 48,840 |
19 Feb 2024 | 26.30 | 26.40 | 26.10 | 26.10 | 26.10 | 12,975 |
16 Feb 2024 | 26.00 | 26.35 | 25.95 | 26.20 | 26.20 | 14,252 |
15 Feb 2024 | 26.45 | 26.45 | 25.90 | 26.00 | 26.00 | 19,648 |
14 Feb 2024 | 26.20 | 26.25 | 25.80 | 26.25 | 26.25 | 16,926 |
13 Feb 2024 | 25.90 | 26.15 | 25.65 | 26.10 | 26.10 | 28,203 |
12 Feb 2024 | 26.20 | 26.20 | 25.60 | 25.90 | 25.90 | 31,856 |
09 Feb 2024 | 26.90 | 26.90 | 25.85 | 25.95 | 25.95 | 22,758 |
08 Feb 2024 | 26.45 | 27.30 | 26.30 | 26.60 | 26.60 | 15,207 |
07 Feb 2024 | 26.55 | 26.95 | 26.35 | 26.75 | 26.75 | 17,625 |
06 Feb 2024 | 26.20 | 26.75 | 26.20 | 26.45 | 26.45 | 15,691 |
05 Feb 2024 | 26.60 | 26.85 | 26.10 | 26.25 | 26.25 | 14,703 |
02 Feb 2024 | 27.20 | 27.35 | 26.35 | 26.65 | 26.65 | 58,024 |
01 Feb 2024 | 26.80 | 27.20 | 26.30 | 27.20 | 27.20 | 21,324 |
31 Jan 2024 | 26.35 | 26.80 | 26.25 | 26.65 | 26.65 | 35,955 |
30 Jan 2024 | 26.25 | 26.50 | 26.20 | 26.50 | 26.50 | 12,023 |
29 Jan 2024 | 26.30 | 26.65 | 26.15 | 26.50 | 26.50 | 13,830 |
26 Jan 2024 | 26.55 | 26.90 | 26.25 | 26.45 | 26.45 | 13,171 |
25 Jan 2024 | 26.60 | 27.00 | 26.55 | 26.75 | 26.75 | 15,079 |
24 Jan 2024 | 26.80 | 26.80 | 26.20 | 26.65 | 26.65 | 18,945 |
23 Jan 2024 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 12,706 |
22 Jan 2024 | 26.35 | 26.40 | 25.95 | 26.25 | 26.25 | 16,293 |
19 Jan 2024 | 26.45 | 26.45 | 26.10 | 26.25 | 26.25 | 8,196 |
18 Jan 2024 | 26.30 | 26.80 | 26.20 | 26.45 | 26.45 | 11,313 |
17 Jan 2024 | 26.40 | 26.55 | 26.10 | 26.35 | 26.35 | 11,168 |
16 Jan 2024 | 26.45 | 26.60 | 26.20 | 26.35 | 26.35 | 13,999 |
15 Jan 2024 | 26.60 | 26.70 | 26.35 | 26.65 | 26.65 | 16,601 |
12 Jan 2024 | 26.95 | 27.00 | 26.70 | 26.80 | 26.80 | 7,590 |
11 Jan 2024 | 26.85 | 27.20 | 26.50 | 26.70 | 26.70 | 12,757 |
10 Jan 2024 | 27.25 | 27.35 | 26.85 | 27.00 | 27.00 | 7,927 |
09 Jan 2024 | 27.35 | 27.35 | 26.90 | 27.25 | 27.25 | 9,907 |
08 Jan 2024 | 26.35 | 27.30 | 26.20 | 27.05 | 27.05 | 34,354 |
05 Jan 2024 | 26.85 | 26.85 | 26.35 | 26.60 | 26.60 | 13,876 |
04 Jan 2024 | 26.85 | 27.05 | 26.45 | 27.00 | 27.00 | 19,668 |
03 Jan 2024 | 27.10 | 27.15 | 26.30 | 26.50 | 26.50 | 37,161 |
02 Jan 2024 | 27.45 | 27.90 | 27.15 | 27.40 | 27.40 | 17,298 |
29 Dec 2023 | 28.30 | 28.40 | 27.65 | 27.80 | 27.80 | 19,236 |
28 Dec 2023 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | 8,461 |
27 Dec 2023 | 28.30 | 28.30 | 28.10 | 28.20 | 28.20 | 10,263 |
22 Dec 2023 | 28.15 | 28.25 | 27.80 | 28.20 | 28.20 | 14,548 |
21 Dec 2023 | 27.60 | 28.15 | 27.45 | 27.80 | 27.80 | 21,757 |
20 Dec 2023 | 27.80 | 27.95 | 27.40 | 27.70 | 27.70 | 16,138 |
19 Dec 2023 | 27.00 | 27.65 | 27.00 | 27.55 | 27.55 | 18,143 |
18 Dec 2023 | 27.75 | 28.10 | 27.20 | 27.25 | 27.25 | 27,354 |
15 Dec 2023 | 28.05 | 28.45 | 27.75 | 28.00 | 28.00 | 67,479 |
14 Dec 2023 | 26.85 | 27.90 | 26.85 | 27.85 | 27.85 | 50,700 |
13 Dec 2023 | 26.55 | 27.20 | 26.20 | 26.85 | 26.85 | 25,645 |
12 Dec 2023 | 26.40 | 26.50 | 25.85 | 26.40 | 26.40 | 35,880 |
11 Dec 2023 | 25.70 | 26.40 | 25.55 | 26.40 | 26.40 | 43,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |