Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.84 | 34.14 | 33.60 | 34.14 | 34.14 | 286,979 |
30 Apr 2024 | 34.32 | 34.54 | 33.86 | 33.86 | 33.86 | 261,506 |
29 Apr 2024 | 34.00 | 34.34 | 34.00 | 34.30 | 34.30 | 195,537 |
26 Apr 2024 | 33.68 | 34.28 | 33.42 | 34.04 | 34.04 | 250,336 |
25 Apr 2024 | 33.14 | 33.48 | 32.58 | 33.48 | 33.48 | 222,400 |
24 Apr 2024 | 33.30 | 33.52 | 32.88 | 33.08 | 33.08 | 166,895 |
23 Apr 2024 | 32.60 | 33.16 | 32.56 | 33.06 | 33.06 | 236,168 |
22 Apr 2024 | 33.12 | 33.18 | 32.38 | 32.64 | 32.64 | 236,393 |
19 Apr 2024 | 33.32 | 33.46 | 32.76 | 32.92 | 32.92 | 316,044 |
18 Apr 2024 | 34.24 | 34.28 | 33.16 | 33.66 | 33.66 | 369,831 |
17 Apr 2024 | 34.22 | 34.68 | 34.22 | 34.24 | 34.24 | 208,627 |
16 Apr 2024 | 34.32 | 34.48 | 33.94 | 34.32 | 34.32 | 249,389 |
15 Apr 2024 | 34.66 | 35.04 | 34.52 | 34.72 | 34.72 | 218,380 |
12 Apr 2024 | 34.62 | 34.70 | 34.32 | 34.60 | 34.60 | 198,974 |
11 Apr 2024 | 34.08 | 34.58 | 33.80 | 34.52 | 34.52 | 342,631 |
10 Apr 2024 | 33.96 | 34.28 | 33.30 | 34.18 | 34.18 | 407,256 |
09 Apr 2024 | 34.60 | 34.60 | 33.94 | 33.94 | 33.94 | 270,525 |
08 Apr 2024 | 34.82 | 35.10 | 34.56 | 34.70 | 34.70 | 225,019 |
05 Apr 2024 | 35.18 | 35.20 | 34.56 | 34.88 | 34.88 | 288,488 |
04 Apr 2024 | 34.80 | 35.44 | 34.66 | 35.40 | 35.40 | 366,225 |
03 Apr 2024 | 35.06 | 35.30 | 34.62 | 35.00 | 35.00 | 494,192 |
02 Apr 2024 | 36.62 | 36.70 | 34.90 | 35.08 | 35.08 | 786,560 |
28 Mar 2024 | 37.96 | 38.12 | 36.10 | 36.40 | 36.40 | 663,842 |
27 Mar 2024 | 37.70 | 38.18 | 37.62 | 37.82 | 37.82 | 278,018 |
26 Mar 2024 | 37.44 | 37.92 | 37.44 | 37.56 | 37.56 | 384,255 |
25 Mar 2024 | 37.20 | 37.74 | 37.06 | 37.52 | 37.52 | 290,138 |
22 Mar 2024 | 36.82 | 37.42 | 36.78 | 37.20 | 37.20 | 357,794 |
21 Mar 2024 | 36.48 | 37.50 | 36.00 | 36.94 | 36.94 | 389,340 |
20 Mar 2024 | 35.02 | 35.82 | 35.02 | 35.82 | 35.82 | 314,841 |
19 Mar 2024 | 34.18 | 35.02 | 34.06 | 35.00 | 35.00 | 179,938 |
18 Mar 2024 | 34.66 | 34.66 | 34.30 | 34.44 | 34.44 | 192,099 |
15 Mar 2024 | 34.14 | 34.66 | 34.04 | 34.50 | 34.50 | 366,675 |
14 Mar 2024 | 33.98 | 34.26 | 33.78 | 34.08 | 34.08 | 215,811 |
13 Mar 2024 | 33.90 | 33.98 | 33.54 | 33.88 | 33.88 | 253,563 |
12 Mar 2024 | 33.28 | 33.70 | 33.04 | 33.70 | 33.70 | 248,658 |
11 Mar 2024 | 32.66 | 33.50 | 32.60 | 33.08 | 33.08 | 310,182 |
08 Mar 2024 | 32.44 | 33.08 | 32.42 | 32.78 | 32.78 | 274,682 |
07 Mar 2024 | 31.36 | 32.54 | 31.32 | 32.36 | 32.36 | 451,740 |
06 Mar 2024 | 31.00 | 31.22 | 30.84 | 31.22 | 31.22 | 132,473 |
05 Mar 2024 | 31.26 | 31.26 | 30.92 | 31.04 | 31.04 | 113,858 |
04 Mar 2024 | 31.20 | 31.46 | 30.96 | 31.24 | 31.24 | 163,536 |
01 Mar 2024 | 31.30 | 31.44 | 30.94 | 31.02 | 31.02 | 240,855 |
29 Feb 2024 | 31.30 | 31.66 | 31.22 | 31.24 | 31.24 | 208,898 |
28 Feb 2024 | 31.50 | 31.50 | 31.12 | 31.20 | 31.20 | 132,258 |
27 Feb 2024 | 31.48 | 31.64 | 31.40 | 31.42 | 31.42 | 154,598 |
26 Feb 2024 | 31.60 | 31.70 | 31.34 | 31.54 | 31.54 | 205,968 |
23 Feb 2024 | 32.00 | 32.40 | 31.34 | 31.62 | 31.62 | 244,237 |
22 Feb 2024 | 32.48 | 32.74 | 31.96 | 32.08 | 32.08 | 253,020 |
21 Feb 2024 | 32.00 | 32.32 | 31.64 | 32.20 | 32.20 | 268,066 |
20 Feb 2024 | 31.80 | 32.10 | 31.20 | 31.84 | 31.84 | 331,688 |
19 Feb 2024 | 30.52 | 31.30 | 30.48 | 31.20 | 31.20 | 175,321 |
16 Feb 2024 | 30.74 | 30.98 | 30.50 | 30.62 | 30.62 | 239,277 |
15 Feb 2024 | 30.74 | 30.74 | 30.28 | 30.60 | 30.60 | 219,916 |
14 Feb 2024 | 30.74 | 31.14 | 30.30 | 30.36 | 30.36 | 307,057 |
13 Feb 2024 | 31.64 | 31.64 | 30.26 | 30.86 | 30.86 | 602,753 |
12 Feb 2024 | 31.50 | 31.76 | 31.18 | 31.60 | 31.60 | 241,128 |
09 Feb 2024 | 31.50 | 32.00 | 30.94 | 31.20 | 31.20 | 390,532 |
08 Feb 2024 | 31.94 | 32.06 | 31.50 | 31.50 | 31.50 | 311,586 |
07 Feb 2024 | 31.60 | 32.00 | 31.46 | 31.80 | 31.80 | 357,653 |
06 Feb 2024 | 31.30 | 31.58 | 30.96 | 31.52 | 31.52 | 408,079 |
05 Feb 2024 | 30.96 | 31.26 | 30.88 | 31.04 | 31.04 | 240,625 |
02 Feb 2024 | 31.38 | 31.38 | 30.78 | 30.98 | 30.98 | 324,001 |
01 Feb 2024 | 31.50 | 31.70 | 30.84 | 31.18 | 31.18 | 323,661 |
31 Jan 2024 | 31.38 | 31.66 | 31.10 | 31.52 | 31.52 | 279,344 |
30 Jan 2024 | 31.52 | 31.54 | 31.10 | 31.28 | 31.28 | 253,195 |
29 Jan 2024 | 31.36 | 32.30 | 31.28 | 31.42 | 31.42 | 556,247 |
26 Jan 2024 | 30.80 | 31.06 | 30.62 | 30.94 | 30.94 | 244,247 |
25 Jan 2024 | 30.80 | 31.00 | 30.10 | 30.68 | 30.68 | 350,785 |
24 Jan 2024 | 29.68 | 30.08 | 29.52 | 29.98 | 29.98 | 172,342 |
23 Jan 2024 | 29.84 | 30.16 | 29.54 | 29.54 | 29.54 | 247,089 |
22 Jan 2024 | 29.12 | 29.82 | 29.02 | 29.82 | 29.82 | 261,289 |
19 Jan 2024 | 29.10 | 29.36 | 28.90 | 29.06 | 29.06 | 235,809 |
18 Jan 2024 | 29.24 | 29.40 | 28.90 | 29.00 | 29.00 | 196,886 |
17 Jan 2024 | 29.40 | 29.40 | 28.94 | 29.24 | 29.24 | 197,408 |
16 Jan 2024 | 29.32 | 29.66 | 29.10 | 29.58 | 29.58 | 152,088 |
15 Jan 2024 | 29.98 | 30.02 | 29.28 | 29.38 | 29.38 | 214,854 |
12 Jan 2024 | 29.76 | 30.08 | 29.30 | 29.62 | 29.62 | 240,381 |
11 Jan 2024 | 29.80 | 30.00 | 29.66 | 29.70 | 29.70 | 298,727 |
10 Jan 2024 | 29.20 | 29.76 | 29.12 | 29.58 | 29.58 | 326,957 |
09 Jan 2024 | 28.94 | 29.38 | 28.74 | 29.32 | 29.32 | 279,106 |
08 Jan 2024 | 28.10 | 28.76 | 28.08 | 28.76 | 28.76 | 304,047 |
05 Jan 2024 | 27.78 | 28.14 | 27.60 | 28.12 | 28.12 | 286,223 |
04 Jan 2024 | 27.14 | 27.92 | 27.14 | 27.92 | 27.92 | 210,811 |
03 Jan 2024 | 27.84 | 27.94 | 27.02 | 27.16 | 27.16 | 173,372 |
02 Jan 2024 | 28.00 | 28.20 | 27.74 | 27.96 | 27.96 | 163,489 |
29 Dec 2023 | 27.62 | 27.80 | 27.52 | 27.54 | 27.54 | 93,357 |
28 Dec 2023 | 28.10 | 28.24 | 27.52 | 27.64 | 27.64 | 128,849 |
27 Dec 2023 | 27.76 | 27.86 | 27.50 | 27.68 | 27.68 | 127,001 |
22 Dec 2023 | 27.16 | 27.68 | 27.16 | 27.56 | 27.56 | 102,931 |
21 Dec 2023 | 27.20 | 27.46 | 27.16 | 27.46 | 27.46 | 183,369 |
20 Dec 2023 | 27.60 | 27.70 | 27.20 | 27.20 | 27.20 | 160,329 |
19 Dec 2023 | 27.42 | 27.86 | 27.36 | 27.60 | 27.60 | 183,548 |
18 Dec 2023 | 27.48 | 27.82 | 27.40 | 27.46 | 27.46 | 121,617 |
15 Dec 2023 | 27.62 | 28.04 | 27.42 | 27.64 | 27.64 | 445,969 |
14 Dec 2023 | 27.54 | 27.98 | 27.32 | 27.66 | 27.66 | 255,056 |
13 Dec 2023 | 27.24 | 27.70 | 27.24 | 27.32 | 27.32 | 178,813 |
12 Dec 2023 | 26.78 | 27.42 | 26.68 | 27.24 | 27.24 | 320,214 |
11 Dec 2023 | 26.88 | 26.94 | 26.52 | 26.72 | 26.72 | 188,910 |
08 Dec 2023 | 26.62 | 27.02 | 26.58 | 27.02 | 27.02 | 167,409 |
07 Dec 2023 | 26.72 | 26.96 | 26.64 | 26.70 | 26.70 | 146,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |