Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 35.10 | 35.36 | 35.10 | 35.22 | 35.22 | 3,709 |
07 May 2024 | 34.84 | 35.26 | 34.64 | 35.05 | 35.05 | 19,182 |
03 May 2024 | 34.16 | 34.70 | 34.02 | 34.38 | 34.38 | 4,451 |
02 May 2024 | 32.52 | 34.22 | 32.45 | 33.98 | 33.98 | 38,270 |
01 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
30 Apr 2024 | 31.05 | 31.08 | 30.16 | 30.20 | 30.20 | 5,490 |
29 Apr 2024 | 30.56 | 30.96 | 30.36 | 30.94 | 30.94 | 8,268 |
26 Apr 2024 | 29.74 | 30.68 | 29.90 | 30.50 | 30.50 | 20,141 |
25 Apr 2024 | 29.89 | 29.94 | 29.62 | 29.68 | 29.68 | 8,464 |
24 Apr 2024 | 30.29 | 30.26 | 29.86 | 29.92 | 29.92 | 14,821 |
23 Apr 2024 | 30.16 | 30.26 | 30.14 | 30.25 | 30.25 | 12,505 |
22 Apr 2024 | 29.97 | 30.20 | 29.48 | 30.08 | 30.08 | 7,525 |
19 Apr 2024 | 29.49 | 29.66 | 29.22 | 29.59 | 29.59 | 5,158 |
18 Apr 2024 | 29.30 | 29.63 | 29.28 | 29.59 | 29.59 | 16,789 |
17 Apr 2024 | 29.32 | 29.78 | 29.20 | 29.28 | 29.28 | 11,448 |
16 Apr 2024 | 29.70 | 29.84 | 29.48 | 29.50 | 29.50 | 13,708 |
15 Apr 2024 | 30.00 | 31.08 | 30.18 | 30.26 | 30.26 | 17,602 |
12 Apr 2024 | 29.49 | 30.56 | 29.14 | 30.10 | 30.10 | 25,327 |
11 Apr 2024 | 29.55 | 29.70 | 29.28 | 29.34 | 29.34 | 15,406 |
10 Apr 2024 | 30.02 | 30.32 | 29.62 | 29.71 | 29.71 | 18,279 |
09 Apr 2024 | 30.69 | 30.24 | 29.40 | 30.07 | 30.07 | 25,835 |
08 Apr 2024 | 30.40 | 31.06 | 30.24 | 30.94 | 30.94 | 21,073 |
05 Apr 2024 | 30.77 | 30.58 | 30.08 | 30.34 | 30.34 | 9,913 |
04 Apr 2024 | 30.94 | 30.90 | 30.76 | 30.80 | 30.80 | 13,116 |
03 Apr 2024 | 31.11 | 31.16 | 30.80 | 30.87 | 30.87 | 22,452 |
02 Apr 2024 | 31.49 | 32.42 | 31.16 | 31.26 | 31.26 | 21,097 |
28 Mar 2024 | 31.41 | 31.70 | 31.34 | 31.45 | 31.45 | 38,407 |
27 Mar 2024 | 31.62 | 31.60 | 31.18 | 31.23 | 31.23 | 13,892 |
26 Mar 2024 | 31.41 | 31.70 | 31.46 | 31.59 | 31.59 | 8,557 |
25 Mar 2024 | 31.49 | 31.58 | 31.16 | 31.52 | 31.52 | 16,444 |
22 Mar 2024 | 31.22 | 31.50 | 31.20 | 31.45 | 31.45 | 10,786 |
21 Mar 2024 | 30.40 | 31.20 | 30.54 | 31.09 | 31.09 | 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 | 30.25 | 30.25 | 9,585 |
18 Mar 2024 | 29.81 | 29.95 | 29.62 | 29.77 | 29.77 | 17,164 |
15 Mar 2024 | 29.95 | 30.02 | 29.80 | 29.88 | 29.88 | 8,138 |
14 Mar 2024 | 30.00 | 30.14 | 29.82 | 29.92 | 29.92 | 17,214 |
13 Mar 2024 | 30.00 | 30.12 | 29.82 | 30.01 | 30.01 | 10,887 |
12 Mar 2024 | 30.21 | 30.20 | 29.92 | 30.01 | 30.01 | 12,820 |
11 Mar 2024 | 30.40 | 30.42 | 29.80 | 30.08 | 30.08 | 11,186 |
08 Mar 2024 | 30.67 | 30.98 | 30.54 | 30.74 | 30.74 | 7,201 |
07 Mar 2024 | 30.04 | 30.96 | 30.02 | 30.93 | 30.93 | 8,097 |
06 Mar 2024 | 29.43 | 30.28 | 29.58 | 30.27 | 30.27 | 10,977 |
05 Mar 2024 | 29.68 | 29.74 | 29.28 | 29.66 | 29.66 | 11,282 |
04 Mar 2024 | 29.70 | 29.76 | 29.26 | 29.57 | 29.57 | 10,977 |
01 Mar 2024 | 29.22 | 29.74 | 29.06 | 29.76 | 29.76 | 9,552 |
29 Feb 2024 | 30.25 | 30.46 | 29.24 | 29.33 | 29.33 | 33,602 |
28 Feb 2024 | 31.07 | 31.40 | 30.02 | 30.26 | 30.26 | 29,817 |
27 Feb 2024 | 30.10 | 31.38 | 30.04 | 31.33 | 31.33 | 25,249 |
26 Feb 2024 | 31.17 | 30.56 | 29.64 | 30.14 | 30.14 | 34,148 |
23 Feb 2024 | 31.01 | 31.96 | 30.94 | 31.22 | 31.22 | 29,154 |
22 Feb 2024 | 31.26 | 31.10 | 28.44 | 30.91 | 30.91 | 57,131 |
21 Feb 2024 | 31.49 | 32.44 | 31.60 | 32.41 | 32.41 | 18,911 |
20 Feb 2024 | 31.74 | 31.60 | 31.12 | 31.56 | 31.56 | 10,140 |
19 Feb 2024 | 32.31 | 32.22 | 31.54 | 31.63 | 31.63 | 9,172 |
16 Feb 2024 | 31.74 | 32.18 | 31.20 | 32.14 | 32.14 | 21,261 |
15 Feb 2024 | 31.24 | 31.76 | 31.10 | 31.57 | 31.57 | 11,574 |
14 Feb 2024 | 30.61 | 31.18 | 30.00 | 31.15 | 31.15 | 10,887 |
13 Feb 2024 | 30.82 | 30.98 | 30.54 | 30.65 | 30.65 | 11,601 |
12 Feb 2024 | 30.96 | 31.16 | 30.74 | 30.87 | 30.87 | 12,611 |
09 Feb 2024 | 31.09 | 31.16 | 30.68 | 30.73 | 30.73 | 15,760 |
08 Feb 2024 | 31.34 | 31.58 | 31.14 | 31.33 | 31.33 | 18,193 |
07 Feb 2024 | 31.17 | 31.54 | 30.67 | 31.15 | 31.15 | 26,309 |
06 Feb 2024 | 30.98 | 31.14 | 30.56 | 31.10 | 31.10 | 15,564 |
05 Feb 2024 | 30.84 | 31.00 | 30.46 | 30.72 | 30.72 | 20,958 |
02 Feb 2024 | 31.53 | 31.66 | 30.65 | 30.67 | 30.67 | 20,562 |
01 Feb 2024 | 30.69 | 30.74 | 30.00 | 30.53 | 30.53 | 14,650 |
31 Jan 2024 | 31.03 | 31.22 | 30.84 | 31.00 | 31.00 | 29,709 |
30 Jan 2024 | 31.17 | 31.08 | 30.40 | 30.84 | 30.84 | 9,925 |
29 Jan 2024 | 31.34 | 31.10 | 30.60 | 30.94 | 30.94 | 17,337 |
26 Jan 2024 | 30.67 | 31.20 | 30.22 | 31.11 | 31.11 | 14,264 |
25 Jan 2024 | 31.07 | 31.54 | 30.36 | 30.64 | 30.64 | 39,391 |
24 Jan 2024 | 28.61 | 31.10 | 27.46 | 31.00 | 31.00 | 87,608 |
23 Jan 2024 | 27.32 | 27.64 | 27.26 | 27.38 | 27.38 | 20,349 |
22 Jan 2024 | 26.18 | 27.54 | 26.24 | 27.09 | 27.09 | 16,064 |
19 Jan 2024 | 25.70 | 26.14 | 25.74 | 26.01 | 26.01 | 29,235 |
18 Jan 2024 | 25.45 | 25.58 | 25.26 | 25.58 | 25.58 | 21,304 |
17 Jan 2024 | 25.49 | 25.52 | 25.06 | 25.30 | 25.30 | 17,967 |
16 Jan 2024 | 26.04 | 26.18 | 25.64 | 25.63 | 25.63 | 20,353 |
15 Jan 2024 | 26.56 | 26.92 | 26.02 | 26.11 | 26.11 | 28,086 |
12 Jan 2024 | 27.05 | 27.30 | 26.86 | 26.90 | 26.90 | 20,985 |
11 Jan 2024 | 26.92 | 27.34 | 26.68 | 27.11 | 27.11 | 30,238 |
10 Jan 2024 | 27.09 | 27.16 | 26.82 | 26.92 | 26.92 | 33,215 |
09 Jan 2024 | 28.00 | 27.56 | 26.96 | 27.10 | 27.10 | 29,590 |
08 Jan 2024 | 27.49 | 27.62 | 27.18 | 27.63 | 27.63 | 20,227 |
05 Jan 2024 | 27.47 | 27.60 | 27.10 | 27.52 | 27.52 | 34,105 |
04 Jan 2024 | 27.26 | 27.58 | 27.10 | 27.64 | 27.64 | 14,461 |
03 Jan 2024 | 27.85 | 27.86 | 27.00 | 27.14 | 27.14 | 16,042 |
02 Jan 2024 | 28.69 | 28.70 | 27.62 | 27.85 | 27.85 | 27,813 |
29 Dec 2023 | 27.91 | 28.66 | 27.88 | 28.27 | 28.27 | 19,313 |
28 Dec 2023 | 28.18 | 28.36 | 27.86 | 27.93 | 27.93 | 8,831 |
27 Dec 2023 | 27.97 | 28.24 | 27.52 | 28.21 | 28.21 | 16,927 |
22 Dec 2023 | 27.64 | 27.92 | 27.56 | 27.62 | 27.62 | 11,039 |
21 Dec 2023 | 27.55 | 27.60 | 27.06 | 27.51 | 27.51 | 10,947 |
20 Dec 2023 | 27.32 | 27.66 | 27.32 | 27.49 | 27.49 | 17,475 |
19 Dec 2023 | 27.70 | 27.74 | 27.40 | 27.51 | 27.51 | 19,378 |
18 Dec 2023 | 27.43 | 27.72 | 27.30 | 27.49 | 27.49 | 18,583 |
15 Dec 2023 | 27.36 | 27.92 | 27.40 | 27.60 | 27.60 | 34,750 |
14 Dec 2023 | 26.42 | 27.30 | 26.46 | 27.21 | 27.21 | 28,683 |
13 Dec 2023 | 25.83 | 26.18 | 25.66 | 26.02 | 26.02 | 17,486 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |