Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 34.66 | 35.36 | 34.70 | 35.08 | 35.08 | 8,309 |
03 May 2024 | 33.69 | 34.40 | 33.48 | 34.12 | 34.12 | 53,332 |
02 May 2024 | 33.52 | 33.54 | 33.30 | 33.39 | 33.39 | 143,187 |
01 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
30 Apr 2024 | 33.90 | 34.00 | 33.56 | 33.92 | 33.92 | 116,514 |
29 Apr 2024 | 33.08 | 34.02 | 33.10 | 33.83 | 33.83 | 87,219 |
26 Apr 2024 | 32.49 | 33.18 | 32.56 | 32.88 | 32.88 | 1,502,539 |
25 Apr 2024 | 32.33 | 32.90 | 32.36 | 32.55 | 32.55 | 7,679 |
24 Apr 2024 | 32.35 | 32.42 | 31.96 | 32.40 | 32.40 | 12,920 |
23 Apr 2024 | 32.89 | 32.70 | 32.22 | 32.61 | 32.61 | 21,684 |
22 Apr 2024 | 32.87 | 32.94 | 32.12 | 32.82 | 32.82 | 780,220 |
19 Apr 2024 | 32.97 | 33.22 | 32.66 | 33.07 | 33.07 | 51,358 |
18 Apr 2024 | 32.88 | 33.28 | 32.60 | 33.12 | 33.12 | 60,678 |
17 Apr 2024 | 32.32 | 33.10 | 32.24 | 32.85 | 32.85 | 410,978 |
16 Apr 2024 | 32.83 | 32.88 | 32.40 | 32.72 | 32.72 | 300,936 |
15 Apr 2024 | 33.33 | 33.32 | 33.12 | 33.19 | 33.19 | 2,238 |
12 Apr 2024 | 33.37 | 33.48 | 33.04 | 33.11 | 33.11 | 48,065 |
11 Apr 2024 | 33.10 | 33.30 | 32.88 | 33.23 | 33.23 | 696,928 |
10 Apr 2024 | 33.63 | 33.68 | 33.10 | 33.27 | 33.27 | 6,978 |
09 Apr 2024 | 33.38 | 33.90 | 33.30 | 33.43 | 33.43 | 16,007 |
08 Apr 2024 | 33.28 | 33.62 | 33.30 | 33.58 | 33.58 | 34,364 |
05 Apr 2024 | 33.31 | 33.40 | 32.84 | 33.28 | 33.28 | 10,296 |
04 Apr 2024 | 33.18 | 33.30 | 33.12 | 33.22 | 33.22 | 2,936 |
03 Apr 2024 | 33.09 | 33.16 | 32.92 | 32.95 | 32.95 | 13,271 |
02 Apr 2024 | 33.75 | 33.98 | 33.02 | 33.16 | 33.16 | 3,817 |
28 Mar 2024 | 33.79 | 33.92 | 33.74 | 33.79 | 33.79 | 26,545 |
27 Mar 2024 | 33.73 | 33.92 | 33.66 | 33.67 | 33.67 | 312,087 |
26 Mar 2024 | 33.51 | 33.76 | 33.58 | 33.56 | 33.56 | 217,092 |
25 Mar 2024 | 33.42 | 33.68 | 33.42 | 33.47 | 33.47 | 183,596 |
22 Mar 2024 | 33.56 | 33.73 | 33.12 | 33.35 | 33.35 | 25,170 |
21 Mar 2024 | 32.74 | 33.10 | 32.74 | 33.12 | 33.12 | 12,092 |
20 Mar 2024 | 32.51 | 32.70 | 32.38 | 32.78 | 32.78 | 6,195 |
19 Mar 2024 | 32.45 | 32.62 | 32.42 | 32.50 | 32.50 | 82,203 |
18 Mar 2024 | 32.39 | 32.56 | 32.38 | 32.51 | 32.51 | 13,158 |
15 Mar 2024 | 32.37 | 32.62 | 32.38 | 32.57 | 32.57 | 103,771 |
14 Mar 2024 | 32.64 | 32.70 | 32.42 | 32.57 | 32.57 | 1,385 |
13 Mar 2024 | 32.34 | 32.70 | 32.26 | 32.42 | 32.42 | 133,681 |
12 Mar 2024 | 32.25 | 32.52 | 32.12 | 32.54 | 32.54 | 127,025 |
11 Mar 2024 | 32.16 | 32.38 | 32.06 | 32.28 | 32.28 | 30,354 |
08 Mar 2024 | 32.30 | 32.40 | 32.26 | 32.27 | 32.27 | 8,876 |
07 Mar 2024 | 31.69 | 32.32 | 31.74 | 32.38 | 32.38 | 14,081 |
06 Mar 2024 | 31.57 | 32.04 | 31.58 | 31.77 | 31.77 | 9,267 |
05 Mar 2024 | 31.84 | 31.96 | 31.56 | 31.63 | 31.63 | 270,319 |
04 Mar 2024 | 32.26 | 31.96 | 31.64 | 31.91 | 31.91 | 5,640 |
01 Mar 2024 | 32.34 | 32.66 | 32.18 | 32.21 | 32.21 | 68,253 |
29 Feb 2024 | 32.11 | 32.32 | 32.18 | 32.26 | 32.26 | 132,023 |
28 Feb 2024 | 31.93 | 32.16 | 31.98 | 31.99 | 31.99 | 33,607 |
27 Feb 2024 | 32.15 | 32.30 | 31.92 | 31.93 | 31.93 | 5,183 |
26 Feb 2024 | 31.78 | 32.14 | 31.93 | 31.86 | 31.86 | 23,301 |
23 Feb 2024 | 32.00 | 32.42 | 31.60 | 31.90 | 31.90 | 1,105,053 |
22 Feb 2024 | 32.58 | 32.86 | 32.10 | 32.34 | 32.34 | 69,636 |
21 Feb 2024 | 31.52 | 32.54 | 30.49 | 32.49 | 32.49 | 807,185 |
20 Feb 2024 | 32.56 | 32.76 | 32.60 | 32.67 | 32.67 | 3,625 |
19 Feb 2024 | 32.54 | 32.84 | 32.16 | 32.77 | 32.77 | 84,321 |
16 Feb 2024 | 32.60 | 32.82 | 32.52 | 32.78 | 32.78 | 6,472 |
15 Feb 2024 | 32.62 | 32.86 | 32.48 | 32.75 | 32.75 | 5,853 |
14 Feb 2024 | 32.35 | 32.60 | 32.16 | 32.48 | 32.48 | 9,040 |
13 Feb 2024 | 32.25 | 32.24 | 31.88 | 32.22 | 32.22 | 15,948 |
12 Feb 2024 | 31.75 | 32.30 | 31.80 | 32.22 | 32.22 | 6,777 |
09 Feb 2024 | 31.59 | 32.18 | 31.80 | 31.82 | 31.82 | 5,923 |
08 Feb 2024 | 31.86 | 31.94 | 31.76 | 31.81 | 31.81 | 37,678 |
07 Feb 2024 | 31.00 | 32.02 | 31.06 | 31.86 | 31.86 | 30,724 |
06 Feb 2024 | 30.69 | 31.10 | 30.62 | 31.04 | 31.04 | 240,093 |
05 Feb 2024 | 31.19 | 31.16 | 30.50 | 30.72 | 30.72 | 15,903 |
02 Feb 2024 | 31.28 | 31.54 | 31.04 | 31.10 | 31.10 | 2,360 |
01 Feb 2024 | 31.46 | 31.72 | 31.14 | 31.42 | 31.42 | 10,917 |
31 Jan 2024 | 31.34 | 31.70 | 31.32 | 31.54 | 31.54 | 52,661 |
30 Jan 2024 | 30.51 | 31.56 | 30.77 | 31.47 | 31.47 | 88,221 |
29 Jan 2024 | 30.10 | 30.74 | 30.28 | 30.64 | 30.64 | 28,607 |
26 Jan 2024 | 29.79 | 30.42 | 29.80 | 30.19 | 30.19 | 218,351 |
25 Jan 2024 | 29.86 | 30.10 | 29.80 | 30.15 | 30.15 | 315,803 |
24 Jan 2024 | 29.08 | 29.98 | 29.22 | 29.90 | 29.90 | 92,800 |
23 Jan 2024 | 29.53 | 29.58 | 29.12 | 29.20 | 29.20 | 21,562 |
22 Jan 2024 | 28.55 | 29.12 | 28.72 | 28.97 | 28.97 | 4,085 |
19 Jan 2024 | 28.40 | 28.62 | 28.26 | 28.53 | 28.53 | 80,590 |
18 Jan 2024 | 27.88 | 28.40 | 27.76 | 28.17 | 28.17 | 13,075 |
17 Jan 2024 | 28.40 | 28.50 | 27.76 | 27.82 | 27.82 | 153,001 |
16 Jan 2024 | 29.05 | 29.10 | 28.60 | 28.71 | 28.71 | 100,033 |
15 Jan 2024 | 29.28 | 29.44 | 29.06 | 29.10 | 29.10 | 50,455 |
12 Jan 2024 | 29.41 | 29.58 | 29.22 | 29.58 | 29.58 | 11,874 |
11 Jan 2024 | 29.70 | 29.84 | 29.10 | 29.14 | 29.14 | 12,128 |
10 Jan 2024 | 29.75 | 29.74 | 29.34 | 29.64 | 29.64 | 14,267 |
09 Jan 2024 | 29.75 | 29.88 | 29.44 | 29.75 | 29.75 | 18,784 |
08 Jan 2024 | 29.00 | 29.58 | 29.16 | 29.51 | 29.51 | 30,727 |
05 Jan 2024 | 29.26 | 29.36 | 28.84 | 29.20 | 29.20 | 28,476 |
04 Jan 2024 | 29.28 | 29.58 | 29.26 | 29.48 | 29.48 | 23,698 |
03 Jan 2024 | 29.67 | 29.86 | 29.22 | 29.21 | 29.21 | 22,152 |
02 Jan 2024 | 30.21 | 30.40 | 29.72 | 29.95 | 29.95 | 46,824 |
29 Dec 2023 | 29.97 | 30.22 | 29.86 | 30.14 | 30.14 | 17,532 |
28 Dec 2023 | 30.19 | 30.20 | 29.68 | 30.03 | 30.03 | 46,734 |
27 Dec 2023 | 29.85 | 30.24 | 29.80 | 30.18 | 30.18 | 5,157 |
22 Dec 2023 | 29.76 | 30.10 | 29.70 | 29.81 | 29.81 | 60,258 |
21 Dec 2023 | 29.63 | 30.02 | 29.56 | 29.74 | 29.74 | 29,305 |
20 Dec 2023 | 29.94 | 30.08 | 29.66 | 30.04 | 30.04 | 98,229 |
19 Dec 2023 | 29.80 | 30.22 | 29.92 | 30.15 | 30.15 | 34,333 |
18 Dec 2023 | 29.66 | 30.20 | 29.59 | 29.94 | 29.94 | 82,247 |
15 Dec 2023 | 30.28 | 30.48 | 29.92 | 30.35 | 30.35 | 23,714 |
14 Dec 2023 | 28.43 | 30.20 | 28.48 | 29.76 | 29.76 | 586,734 |
13 Dec 2023 | 27.84 | 27.84 | 27.70 | 27.77 | 27.77 | 11,885 |
12 Dec 2023 | 27.64 | 27.88 | 27.58 | 27.76 | 27.76 | 22,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |