Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.96 | 34.10 | 33.54 | 33.98 | 33.98 | 4,603 |
01 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
30 Apr 2024 | 34.34 | 34.52 | 33.86 | 33.86 | 33.86 | 6,628 |
29 Apr 2024 | 33.41 | 34.30 | 34.00 | 34.22 | 34.22 | 4,586 |
26 Apr 2024 | 33.90 | 34.18 | 33.44 | 34.04 | 34.04 | 15,118 |
25 Apr 2024 | 33.60 | 33.48 | 32.66 | 33.48 | 33.48 | 2,175 |
24 Apr 2024 | 32.94 | 33.48 | 32.86 | 33.34 | 33.34 | 6,340 |
23 Apr 2024 | 32.69 | 33.16 | 32.54 | 32.86 | 32.86 | 33,037 |
22 Apr 2024 | 32.92 | 33.16 | 32.38 | 32.54 | 32.54 | 18,105 |
19 Apr 2024 | 33.62 | 33.40 | 32.78 | 33.06 | 33.06 | 26,693 |
18 Apr 2024 | 34.31 | 34.28 | 33.16 | 33.66 | 33.66 | 49,337 |
17 Apr 2024 | 34.16 | 34.64 | 34.28 | 34.30 | 34.30 | 9,430 |
16 Apr 2024 | 34.63 | 34.42 | 33.98 | 33.98 | 33.98 | 16,174 |
15 Apr 2024 | 34.35 | 35.08 | 34.64 | 34.86 | 34.86 | 5,086 |
12 Apr 2024 | 34.19 | 34.68 | 34.40 | 34.56 | 34.56 | 6,610 |
11 Apr 2024 | 33.74 | 34.53 | 33.80 | 34.14 | 34.14 | 10,282 |
10 Apr 2024 | 33.94 | 34.18 | 33.30 | 33.52 | 33.52 | 72,786 |
09 Apr 2024 | 34.81 | 34.88 | 33.96 | 34.17 | 34.17 | 53,407 |
08 Apr 2024 | 34.94 | 35.08 | 34.58 | 34.72 | 34.72 | 29,958 |
05 Apr 2024 | 35.06 | 35.20 | 34.60 | 34.86 | 34.86 | 10,756 |
04 Apr 2024 | 35.56 | 35.40 | 34.66 | 35.30 | 35.30 | 13,061 |
03 Apr 2024 | 35.30 | 35.28 | 34.66 | 34.95 | 34.95 | 35,710 |
02 Apr 2024 | 36.82 | 36.62 | 34.92 | 35.07 | 35.07 | 48,591 |
28 Mar 2024 | 37.70 | 38.14 | 36.10 | 36.68 | 36.68 | 47,171 |
27 Mar 2024 | 37.65 | 38.20 | 37.64 | 37.84 | 37.84 | 16,646 |
26 Mar 2024 | 37.41 | 37.88 | 37.54 | 37.70 | 37.70 | 23,939 |
25 Mar 2024 | 37.13 | 37.72 | 37.06 | 37.52 | 37.52 | 37,155 |
22 Mar 2024 | 36.70 | 37.44 | 36.90 | 37.30 | 37.30 | 17,740 |
21 Mar 2024 | 35.77 | 36.98 | 35.92 | 36.94 | 36.94 | 47,024 |
20 Mar 2024 | 35.07 | 35.82 | 35.02 | 35.82 | 35.82 | 33,395 |
19 Mar 2024 | 34.12 | 35.02 | 34.02 | 34.18 | 34.18 | 74,816 |
18 Mar 2024 | 34.59 | 34.62 | 34.32 | 34.56 | 34.56 | 4,776 |
15 Mar 2024 | 33.99 | 34.62 | 33.98 | 34.50 | 34.50 | 14,479 |
14 Mar 2024 | 33.80 | 34.24 | 33.80 | 34.06 | 34.06 | 47,872 |
13 Mar 2024 | 33.94 | 33.96 | 33.52 | 33.70 | 33.70 | 26,518 |
12 Mar 2024 | 33.16 | 33.62 | 33.10 | 33.58 | 33.58 | 6,240 |
11 Mar 2024 | 32.89 | 33.48 | 32.66 | 33.22 | 33.22 | 16,578 |
08 Mar 2024 | 32.42 | 33.00 | 32.42 | 32.68 | 32.68 | 18,637 |
07 Mar 2024 | 31.05 | 32.56 | 31.34 | 32.36 | 32.36 | 23,292 |
06 Mar 2024 | 31.15 | 31.18 | 30.82 | 31.18 | 31.18 | 8,756 |
05 Mar 2024 | 31.39 | 31.22 | 30.86 | 31.08 | 31.08 | 3,190 |
04 Mar 2024 | 31.11 | 31.42 | 31.02 | 31.24 | 31.24 | 5,798 |
01 Mar 2024 | 31.44 | 31.32 | 30.96 | 31.02 | 31.02 | 6,861 |
29 Feb 2024 | 31.14 | 31.46 | 31.24 | 31.24 | 31.24 | 6,779 |
28 Feb 2024 | 31.46 | 32.26 | 31.12 | 31.18 | 31.18 | 6,362 |
27 Feb 2024 | 31.58 | 31.64 | 31.38 | 31.58 | 31.58 | 1,379 |
26 Feb 2024 | 31.50 | 31.70 | 31.40 | 31.55 | 31.55 | 10,995 |
23 Feb 2024 | 32.10 | 32.18 | 31.36 | 31.62 | 31.62 | 11,156 |
22 Feb 2024 | 32.44 | 32.72 | 31.98 | 32.18 | 32.18 | 51,870 |
21 Feb 2024 | 31.89 | 32.30 | 31.60 | 32.20 | 32.20 | 16,390 |
20 Feb 2024 | 31.62 | 32.10 | 31.22 | 31.73 | 31.73 | 33,350 |
19 Feb 2024 | 30.85 | 31.24 | 30.30 | 31.24 | 31.24 | 7,765 |
16 Feb 2024 | 30.56 | 30.94 | 30.52 | 30.73 | 30.73 | 5,560 |
15 Feb 2024 | 30.67 | 30.70 | 30.28 | 30.50 | 30.50 | 7,224 |
14 Feb 2024 | 30.77 | 31.02 | 30.42 | 30.46 | 30.46 | 5,414 |
13 Feb 2024 | 31.69 | 31.58 | 30.26 | 30.60 | 30.60 | 41,722 |
12 Feb 2024 | 31.36 | 31.76 | 31.14 | 31.40 | 31.40 | 10,564 |
09 Feb 2024 | 31.56 | 31.72 | 30.92 | 31.20 | 31.20 | 30,259 |
08 Feb 2024 | 31.84 | 32.02 | 31.52 | 31.95 | 31.95 | 14,768 |
07 Feb 2024 | 31.55 | 31.98 | 31.50 | 31.88 | 31.88 | 10,249 |
06 Feb 2024 | 31.38 | 31.56 | 30.98 | 31.52 | 31.52 | 8,058 |
05 Feb 2024 | 30.85 | 31.24 | 30.24 | 31.10 | 31.10 | 4,724 |
02 Feb 2024 | 31.30 | 31.34 | 30.78 | 31.00 | 31.00 | 1,684 |
01 Feb 2024 | 31.47 | 31.64 | 30.88 | 31.31 | 31.31 | 25,906 |
31 Jan 2024 | 31.24 | 31.60 | 31.04 | 31.52 | 31.52 | 12,784 |
30 Jan 2024 | 31.42 | 32.30 | 30.86 | 31.24 | 31.24 | 12,775 |
29 Jan 2024 | 31.38 | 32.22 | 31.24 | 31.36 | 31.36 | 12,077 |
26 Jan 2024 | 30.72 | 31.02 | 30.78 | 30.78 | 30.78 | 4,109 |
25 Jan 2024 | 29.96 | 30.84 | 30.16 | 30.76 | 30.76 | 10,827 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.04 | 29.76 | 29.54 | 29.70 | 29.70 | 70,712 |
19 Jan 2024 | 29.16 | 29.34 | 28.92 | 29.11 | 29.11 | 2,870 |
18 Jan 2024 | 29.16 | 29.32 | 29.04 | 29.06 | 29.06 | 1,816 |
17 Jan 2024 | 29.41 | 29.30 | 28.64 | 29.12 | 29.12 | 5,573 |
16 Jan 2024 | 29.60 | 29.54 | 29.02 | 29.50 | 29.50 | 53,119 |
15 Jan 2024 | 29.61 | 29.94 | 29.32 | 29.92 | 29.92 | 4,897 |
12 Jan 2024 | 29.82 | 30.02 | 29.44 | 29.44 | 29.44 | 4,048 |
11 Jan 2024 | 29.72 | 30.00 | 29.46 | 29.70 | 29.70 | 23,046 |
10 Jan 2024 | 29.18 | 29.78 | 29.18 | 29.56 | 29.56 | 5,890 |
09 Jan 2024 | 28.77 | 29.36 | 28.96 | 29.34 | 29.34 | 10,164 |
08 Jan 2024 | 28.15 | 28.70 | 28.08 | 28.68 | 28.68 | 15,482 |
05 Jan 2024 | 27.71 | 28.12 | 27.70 | 27.97 | 27.97 | 12,237 |
04 Jan 2024 | 27.26 | 27.90 | 27.18 | 27.84 | 27.84 | 12,828 |
03 Jan 2024 | 27.75 | 27.90 | 27.04 | 27.26 | 27.26 | 9,611 |
02 Jan 2024 | 27.96 | 28.06 | 27.74 | 27.98 | 27.98 | 2,176 |
29 Dec 2023 | 27.83 | 27.80 | 27.60 | 27.60 | 27.60 | 11,572 |
28 Dec 2023 | 27.52 | 28.14 | 27.67 | 27.67 | 27.67 | 10,241 |
27 Dec 2023 | 27.46 | 27.82 | 27.56 | 27.65 | 27.65 | 12,016 |
22 Dec 2023 | 27.46 | 27.66 | 27.36 | 27.55 | 27.55 | 9,631 |
21 Dec 2023 | 27.23 | 27.44 | 27.16 | 27.44 | 27.44 | 7,959 |
20 Dec 2023 | 27.54 | 27.58 | 27.20 | 27.20 | 27.20 | 5,097 |
19 Dec 2023 | 27.69 | 27.82 | 27.40 | 27.68 | 27.68 | 8,625 |
18 Dec 2023 | 27.62 | 27.76 | 27.44 | 27.46 | 27.46 | 51,471 |
15 Dec 2023 | 27.79 | 28.02 | 27.54 | 27.70 | 27.70 | 4,179 |
14 Dec 2023 | 27.40 | 27.96 | 27.40 | 27.66 | 27.66 | 12,499 |
13 Dec 2023 | 27.34 | 27.66 | 27.22 | 27.52 | 27.52 | 7,987 |
12 Dec 2023 | 26.70 | 27.34 | 26.82 | 27.12 | 27.12 | 3,581 |
11 Dec 2023 | 26.91 | 26.76 | 26.54 | 26.70 | 26.70 | 3,741 |
08 Dec 2023 | 26.70 | 26.88 | 26.58 | 26.61 | 26.61 | 2,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |