Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.81 | 35.04 | 34.22 | 34.56 | 34.56 | 220,148 |
02 May 2024 | 34.15 | 34.45 | 34.40 | 34.21 | 34.21 | 626,601 |
01 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
30 Apr 2024 | 34.33 | 34.54 | 33.74 | 34.17 | 34.17 | 7,963 |
29 Apr 2024 | 33.86 | 34.82 | 34.24 | 34.76 | 34.76 | 7,424 |
26 Apr 2024 | 34.35 | 34.62 | 34.00 | 33.94 | 33.94 | 69,680 |
25 Apr 2024 | 34.83 | 35.24 | 33.36 | 33.74 | 33.74 | 135,006 |
24 Apr 2024 | 33.60 | 34.06 | 33.78 | 33.80 | 33.80 | 59,618 |
23 Apr 2024 | 33.74 | 33.86 | 33.40 | 33.68 | 33.68 | 36,689 |
22 Apr 2024 | 33.53 | 34.06 | 33.42 | 33.49 | 33.49 | 213,081 |
19 Apr 2024 | 33.72 | 34.20 | 33.46 | 33.64 | 33.64 | 156,353 |
18 Apr 2024 | 33.55 | 34.12 | 33.48 | 34.01 | 34.01 | 395,746 |
17 Apr 2024 | 33.80 | 33.94 | 33.42 | 33.55 | 33.55 | 198,250 |
16 Apr 2024 | 33.49 | 33.94 | 33.00 | 33.35 | 33.35 | 38,984 |
15 Apr 2024 | 33.70 | 34.02 | 33.64 | 33.88 | 33.88 | 23,738 |
12 Apr 2024 | 33.94 | 34.26 | 33.52 | 33.49 | 33.49 | 29,759 |
11 Apr 2024 | 33.98 | 34.22 | 33.50 | 33.90 | 33.90 | 46,948 |
10 Apr 2024 | 33.80 | 34.02 | 33.46 | 33.76 | 33.76 | 45,634 |
09 Apr 2024 | 34.11 | 34.58 | 33.68 | 34.21 | 34.21 | 55,296 |
08 Apr 2024 | 34.01 | 34.54 | 33.84 | 34.48 | 34.48 | 90,484 |
05 Apr 2024 | 34.29 | 34.06 | 33.46 | 33.96 | 33.96 | 80,845 |
04 Apr 2024 | 35.40 | 35.64 | 34.16 | 34.21 | 34.21 | 127,135 |
03 Apr 2024 | 34.81 | 35.36 | 34.74 | 34.87 | 34.87 | 42,625 |
02 Apr 2024 | 34.70 | 35.24 | 34.54 | 34.89 | 34.89 | 149,926 |
28 Mar 2024 | 34.62 | 35.04 | 34.44 | 34.64 | 34.64 | 65,243 |
27 Mar 2024 | 34.93 | 35.08 | 34.53 | 34.91 | 34.91 | 64,449 |
26 Mar 2024 | 34.52 | 34.86 | 34.50 | 34.56 | 34.56 | 178,099 |
25 Mar 2024 | 34.60 | 34.76 | 34.46 | 34.64 | 34.64 | 69,155 |
22 Mar 2024 | 34.54 | 34.98 | 34.52 | 34.76 | 34.76 | 148,226 |
21 Mar 2024 | 34.83 | 34.92 | 34.06 | 34.23 | 34.23 | 486,085 |
20 Mar 2024 | 34.46 | 34.68 | 34.32 | 34.50 | 34.50 | 218,536 |
19 Mar 2024 | 34.99 | 35.04 | 34.58 | 34.95 | 34.95 | 614,357 |
18 Mar 2024 | 34.54 | 35.24 | 34.66 | 34.89 | 34.89 | 45,176 |
15 Mar 2024 | 34.99 | 35.40 | 34.94 | 35.24 | 35.24 | 817,284 |
14 Mar 2024 | 35.20 | 35.74 | 34.78 | 35.09 | 35.09 | 129,964 |
13 Mar 2024 | 34.83 | 35.16 | 34.50 | 34.74 | 34.74 | 202,011 |
12 Mar 2024 | 33.98 | 34.72 | 33.60 | 34.54 | 34.54 | 133,532 |
11 Mar 2024 | 33.21 | 33.88 | 32.44 | 33.72 | 33.72 | 198,381 |
08 Mar 2024 | 32.75 | 33.05 | 32.58 | 32.96 | 32.96 | 675,369 |
07 Mar 2024 | 31.44 | 33.34 | 31.66 | 32.55 | 32.55 | 463,816 |
06 Mar 2024 | 31.09 | 31.08 | 30.80 | 31.09 | 31.09 | 654,500 |
05 Mar 2024 | 31.20 | 31.08 | 30.76 | 30.99 | 30.99 | 30,794 |
04 Mar 2024 | 30.89 | 31.18 | 30.78 | 30.85 | 30.85 | 21,374 |
01 Mar 2024 | 30.50 | 30.92 | 30.52 | 30.87 | 30.87 | 1,299,042 |
29 Feb 2024 | 30.81 | 30.94 | 30.66 | 30.76 | 30.76 | 128,006 |
28 Feb 2024 | 31.20 | 31.12 | 30.72 | 31.01 | 31.01 | 33,657 |
27 Feb 2024 | 30.60 | 31.06 | 30.82 | 30.85 | 30.85 | 183,670 |
26 Feb 2024 | 31.03 | 31.40 | 30.65 | 30.64 | 30.64 | 76,230 |
23 Feb 2024 | 31.50 | 31.44 | 31.12 | 31.26 | 31.26 | 204,780 |
22 Feb 2024 | 31.69 | 31.98 | 31.20 | 31.34 | 31.34 | 130,703 |
21 Feb 2024 | 30.78 | 31.29 | 30.72 | 31.13 | 31.13 | 33,578 |
20 Feb 2024 | 30.85 | 30.66 | 30.40 | 30.54 | 30.54 | 41,863 |
19 Feb 2024 | 31.07 | 31.08 | 30.56 | 30.95 | 30.95 | 213,438 |
16 Feb 2024 | 30.99 | 31.34 | 30.92 | 31.32 | 31.32 | 105,693 |
15 Feb 2024 | 30.42 | 30.98 | 30.86 | 30.95 | 30.95 | 25,995 |
14 Feb 2024 | 30.46 | 30.74 | 30.40 | 30.46 | 30.46 | 42,874 |
13 Feb 2024 | 30.56 | 30.78 | 30.16 | 30.48 | 30.48 | 85,547 |
12 Feb 2024 | 30.54 | 30.68 | 30.42 | 30.62 | 30.62 | 298,068 |
09 Feb 2024 | 30.40 | 30.52 | 30.20 | 30.35 | 30.35 | 39,433 |
08 Feb 2024 | 30.72 | 30.70 | 30.10 | 30.64 | 30.64 | 19,968 |
07 Feb 2024 | 30.27 | 30.68 | 30.18 | 30.33 | 30.33 | 71,019 |
06 Feb 2024 | 30.52 | 30.42 | 30.10 | 30.31 | 30.31 | 35,319 |
05 Feb 2024 | 30.42 | 30.70 | 30.04 | 30.13 | 30.13 | 338,263 |
02 Feb 2024 | 30.99 | 31.06 | 30.44 | 30.52 | 30.52 | 438,977 |
01 Feb 2024 | 30.60 | 30.86 | 30.70 | 30.72 | 30.72 | 304,764 |
31 Jan 2024 | 30.50 | 30.74 | 30.60 | 30.62 | 30.62 | 74,026 |
30 Jan 2024 | 30.46 | 30.58 | 30.08 | 30.35 | 30.35 | 56,687 |
29 Jan 2024 | 30.64 | 30.54 | 29.98 | 29.88 | 29.88 | 50,742 |
26 Jan 2024 | 30.50 | 30.88 | 30.50 | 30.60 | 30.60 | 55,639 |
25 Jan 2024 | 30.13 | 30.49 | 29.96 | 30.15 | 30.15 | 100,106 |
24 Jan 2024 | 30.01 | 30.16 | 29.98 | 29.94 | 29.94 | 72,897 |
23 Jan 2024 | 30.13 | 30.16 | 29.76 | 30.31 | 30.31 | 670,554 |
22 Jan 2024 | 29.66 | 30.02 | 29.52 | 29.92 | 29.92 | 36,498 |
19 Jan 2024 | 29.51 | 29.76 | 29.50 | 29.74 | 29.74 | 48,904 |
18 Jan 2024 | 28.77 | 29.48 | 28.78 | 29.29 | 29.29 | 48,986 |
17 Jan 2024 | 28.69 | 28.80 | 28.46 | 28.67 | 28.67 | 455,696 |
16 Jan 2024 | 29.47 | 29.32 | 28.94 | 29.23 | 29.23 | 24,592 |
15 Jan 2024 | 29.22 | 29.62 | 29.12 | 29.35 | 29.35 | 55,687 |
12 Jan 2024 | 28.20 | 29.60 | 28.82 | 29.23 | 29.23 | 56,308 |
11 Jan 2024 | 28.26 | 28.72 | 28.08 | 28.28 | 28.28 | 52,740 |
10 Jan 2024 | 27.71 | 28.28 | 27.98 | 28.08 | 28.08 | 58,387 |
09 Jan 2024 | 27.91 | 28.28 | 27.90 | 28.02 | 28.02 | 27,377 |
08 Jan 2024 | 27.75 | 28.08 | 27.72 | 27.85 | 27.85 | 512,402 |
05 Jan 2024 | 27.89 | 27.99 | 27.64 | 27.73 | 27.73 | 28,661 |
04 Jan 2024 | 27.83 | 28.06 | 27.28 | 27.95 | 27.95 | 21,307 |
03 Jan 2024 | 28.08 | 28.10 | 27.41 | 27.69 | 27.69 | 26,785 |
02 Jan 2024 | 28.45 | 28.62 | 28.18 | 28.45 | 28.45 | 32,704 |
29 Dec 2023 | 28.22 | 28.98 | 28.30 | 28.41 | 28.41 | 28,471 |
28 Dec 2023 | 28.22 | 28.48 | 28.26 | 28.43 | 28.43 | 33,925 |
27 Dec 2023 | 28.45 | 28.54 | 28.36 | 28.41 | 28.41 | 29,650 |
22 Dec 2023 | 28.57 | 28.46 | 28.14 | 28.43 | 28.43 | 52,181 |
21 Dec 2023 | 28.24 | 28.46 | 27.92 | 28.32 | 28.32 | 33,871 |
20 Dec 2023 | 28.49 | 28.50 | 28.10 | 28.28 | 28.28 | 47,903 |
19 Dec 2023 | 27.91 | 28.32 | 27.64 | 27.91 | 27.91 | 110,978 |
18 Dec 2023 | 28.49 | 28.60 | 27.90 | 28.24 | 28.24 | 48,309 |
15 Dec 2023 | 28.41 | 28.64 | 28.30 | 28.41 | 28.41 | 86,032 |
14 Dec 2023 | 28.53 | 28.84 | 28.28 | 28.57 | 28.57 | 55,803 |
13 Dec 2023 | 28.43 | 28.52 | 28.20 | 28.41 | 28.41 | 65,754 |
12 Dec 2023 | 28.41 | 28.48 | 28.16 | 28.34 | 28.34 | 88,605 |
11 Dec 2023 | 28.41 | 28.54 | 28.16 | 28.38 | 28.38 | 111,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |