Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.74 | 35.05 | 34.72 | 34.94 | 34.94 | 6,006 |
09 May 2024 | 34.68 | 34.76 | 34.63 | 34.74 | 34.74 | 2,169 |
08 May 2024 | 34.93 | 34.96 | 34.60 | 34.67 | 34.67 | 10,247 |
07 May 2024 | 34.96 | 35.13 | 34.90 | 35.00 | 35.00 | 72,821 |
03 May 2024 | 34.44 | 34.69 | 34.26 | 34.34 | 34.34 | 12,281 |
02 May 2024 | 34.73 | 34.83 | 34.32 | 34.54 | 34.54 | 9,462 |
01 May 2024 | 34.26 | 34.58 | 34.03 | 34.55 | 34.55 | 35,034 |
30 Apr 2024 | 34.86 | 34.95 | 34.62 | 34.62 | 34.62 | 5,060 |
29 Apr 2024 | 35.17 | 35.45 | 35.01 | 35.07 | 35.07 | 14,302 |
26 Apr 2024 | 34.53 | 35.17 | 34.53 | 35.10 | 35.10 | 8,009 |
25 Apr 2024 | 34.90 | 34.94 | 34.22 | 34.40 | 34.40 | 271,026 |
24 Apr 2024 | 34.62 | 34.98 | 34.62 | 34.72 | 34.72 | 257,388 |
23 Apr 2024 | 33.99 | 34.69 | 33.97 | 34.62 | 34.62 | 19,994 |
22 Apr 2024 | 33.76 | 33.94 | 33.52 | 33.62 | 33.62 | 14,757 |
19 Apr 2024 | 33.74 | 33.83 | 33.54 | 33.64 | 33.64 | 26,209 |
18 Apr 2024 | 33.88 | 34.15 | 33.70 | 34.03 | 34.03 | 17,057 |
17 Apr 2024 | 34.05 | 34.26 | 33.97 | 33.88 | 33.88 | 29,080 |
16 Apr 2024 | 34.00 | 34.13 | 33.91 | 34.13 | 34.13 | 14,131 |
15 Apr 2024 | 35.23 | 35.41 | 34.71 | 34.71 | 34.71 | 6,553 |
12 Apr 2024 | 35.67 | 35.88 | 35.19 | 35.28 | 35.28 | 6,567 |
11 Apr 2024 | 35.58 | 35.67 | 35.31 | 35.36 | 35.36 | 10,709 |
10 Apr 2024 | 35.94 | 36.06 | 35.15 | 35.39 | 35.39 | 11,691 |
09 Apr 2024 | 35.54 | 35.88 | 35.48 | 35.68 | 35.68 | 11,665 |
08 Apr 2024 | 35.46 | 35.65 | 35.39 | 35.60 | 35.60 | 23,647 |
05 Apr 2024 | 35.34 | 35.53 | 35.19 | 35.50 | 35.50 | 12,457 |
04 Apr 2024 | 35.87 | 36.18 | 35.87 | 36.09 | 36.09 | 25,522 |
03 Apr 2024 | 35.65 | 35.92 | 35.47 | 35.88 | 35.88 | 30,252 |
02 Apr 2024 | 35.94 | 36.23 | 35.35 | 35.60 | 35.60 | 34,528 |
28 Mar 2024 | 35.81 | 36.23 | 35.78 | 36.24 | 36.24 | 4,720 |
27 Mar 2024 | 35.95 | 36.15 | 35.67 | 35.80 | 35.80 | 28,477 |
26 Mar 2024 | 35.97 | 36.15 | 35.84 | 36.03 | 36.03 | 16,175 |
25 Mar 2024 | 36.06 | 36.10 | 35.88 | 35.90 | 35.90 | 21,727 |
22 Mar 2024 | 36.51 | 36.58 | 36.00 | 36.04 | 36.04 | 23,703 |
21 Mar 2024 | 36.87 | 36.87 | 36.36 | 36.76 | 36.76 | 79,721 |
20 Mar 2024 | 35.69 | 35.88 | 35.53 | 35.86 | 35.86 | 225,750 |
19 Mar 2024 | 35.99 | 35.99 | 35.42 | 35.65 | 35.65 | 370,986 |
18 Mar 2024 | 36.15 | 36.25 | 35.92 | 36.04 | 36.04 | 6,937 |
15 Mar 2024 | 36.85 | 36.92 | 36.19 | 36.29 | 36.29 | 7,351 |
14 Mar 2024 | 37.06 | 37.47 | 36.69 | 36.79 | 36.79 | 274,747 |
13 Mar 2024 | 37.14 | 37.41 | 37.09 | 37.26 | 37.26 | 444,965 |
12 Mar 2024 | 37.24 | 37.38 | 36.79 | 37.21 | 37.21 | 42,905 |
11 Mar 2024 | 36.74 | 37.01 | 36.52 | 37.01 | 37.01 | 75,485 |
08 Mar 2024 | 36.92 | 37.35 | 36.83 | 36.85 | 36.85 | 40,980 |
07 Mar 2024 | 36.49 | 37.09 | 36.49 | 36.74 | 36.74 | 74,365 |
06 Mar 2024 | 37.07 | 37.44 | 36.63 | 36.69 | 36.69 | 31,317 |
05 Mar 2024 | 37.17 | 37.17 | 35.82 | 36.02 | 36.02 | 27,188 |
04 Mar 2024 | 37.15 | 37.26 | 36.93 | 37.04 | 37.04 | 70,596 |
01 Mar 2024 | 37.03 | 37.10 | 36.71 | 36.88 | 36.88 | 188,639 |
29 Feb 2024 | 36.69 | 37.26 | 36.62 | 36.83 | 36.83 | 28,672 |
28 Feb 2024 | 36.58 | 36.64 | 36.15 | 36.37 | 36.37 | 11,420 |
27 Feb 2024 | 36.48 | 36.97 | 36.44 | 36.67 | 36.67 | 18,367 |
26 Feb 2024 | 35.97 | 36.55 | 35.90 | 36.46 | 36.46 | 34,967 |
23 Feb 2024 | 35.74 | 36.00 | 35.62 | 35.96 | 35.96 | 41,671 |
22 Feb 2024 | 35.26 | 35.81 | 35.26 | 35.66 | 35.66 | 20,989 |
21 Feb 2024 | 35.40 | 35.62 | 34.41 | 34.76 | 34.76 | 35,638 |
20 Feb 2024 | 37.11 | 37.13 | 36.37 | 36.69 | 36.69 | 15,306 |
19 Feb 2024 | 37.15 | 37.24 | 37.08 | 37.15 | 37.15 | 6,021 |
16 Feb 2024 | 37.51 | 37.60 | 37.02 | 37.23 | 37.23 | 3,934 |
15 Feb 2024 | 37.47 | 37.90 | 37.38 | 37.44 | 37.44 | 10,621 |
14 Feb 2024 | 37.14 | 37.54 | 36.97 | 37.42 | 37.42 | 30,111 |
13 Feb 2024 | 37.85 | 37.87 | 34.00 | 37.17 | 37.17 | 25,420 |
12 Feb 2024 | 38.12 | 38.24 | 37.83 | 38.06 | 38.06 | 39,087 |
09 Feb 2024 | 37.70 | 38.15 | 37.62 | 38.01 | 38.01 | 43,230 |
08 Feb 2024 | 36.69 | 37.19 | 36.54 | 37.17 | 37.17 | 40,516 |
07 Feb 2024 | 36.57 | 36.97 | 36.46 | 36.78 | 36.78 | 24,543 |
06 Feb 2024 | 35.99 | 36.19 | 35.99 | 36.11 | 36.11 | 19,754 |
05 Feb 2024 | 36.26 | 36.33 | 35.60 | 35.81 | 35.81 | 33,976 |
02 Feb 2024 | 36.57 | 36.63 | 36.00 | 36.22 | 36.22 | 8,032 |
01 Feb 2024 | 36.07 | 36.33 | 35.97 | 36.03 | 36.03 | 33,369 |
31 Jan 2024 | 36.69 | 36.84 | 36.08 | 36.21 | 36.21 | 51,821 |
30 Jan 2024 | 36.71 | 37.28 | 36.71 | 36.78 | 36.78 | 14,146 |
29 Jan 2024 | 36.33 | 36.65 | 36.31 | 36.61 | 36.61 | 9,240 |
26 Jan 2024 | 36.22 | 36.57 | 36.12 | 36.49 | 36.49 | 44,680 |
25 Jan 2024 | 36.44 | 36.68 | 36.28 | 36.60 | 36.60 | 5,417 |
24 Jan 2024 | 36.62 | 37.06 | 36.33 | 36.68 | 36.68 | 27,398 |
23 Jan 2024 | 36.52 | 36.65 | 36.31 | 36.31 | 36.31 | 23,712 |
22 Jan 2024 | 36.04 | 36.51 | 35.98 | 36.51 | 36.51 | 37,578 |
19 Jan 2024 | 35.65 | 35.86 | 35.47 | 35.53 | 35.53 | 33,023 |
18 Jan 2024 | 35.07 | 35.48 | 35.07 | 35.47 | 35.47 | 13,182 |
17 Jan 2024 | 35.21 | 35.28 | 34.78 | 34.97 | 34.97 | 19,179 |
16 Jan 2024 | 35.33 | 35.53 | 35.13 | 35.51 | 35.51 | 18,668 |
15 Jan 2024 | 35.47 | 35.62 | 35.42 | 35.53 | 35.53 | 4,299 |
12 Jan 2024 | 35.40 | 35.85 | 35.15 | 35.54 | 35.54 | 14,985 |
11 Jan 2024 | 35.00 | 35.24 | 34.56 | 34.85 | 34.85 | 8,548 |
10 Jan 2024 | 34.46 | 34.69 | 34.37 | 34.60 | 34.60 | 11,300 |
09 Jan 2024 | 33.94 | 34.31 | 33.87 | 34.17 | 34.17 | 20,708 |
08 Jan 2024 | 33.04 | 33.67 | 32.95 | 33.61 | 33.61 | 10,637 |
05 Jan 2024 | 33.06 | 33.29 | 32.91 | 33.15 | 33.15 | 3,160 |
04 Jan 2024 | 33.51 | 33.54 | 33.28 | 33.35 | 33.35 | 3,439 |
03 Jan 2024 | 34.19 | 34.19 | 33.49 | 33.56 | 33.56 | 66,158 |
02 Jan 2024 | 34.83 | 35.06 | 33.74 | 34.01 | 34.01 | 27,523 |
29 Dec 2023 | 35.03 | 35.74 | 34.28 | 34.90 | 34.90 | 4,713 |
28 Dec 2023 | 35.13 | 35.27 | 34.85 | 34.94 | 34.94 | 15,106 |
27 Dec 2023 | 35.07 | 35.20 | 34.92 | 35.01 | 35.01 | 24,316 |
22 Dec 2023 | 34.67 | 34.85 | 34.65 | 34.78 | 34.78 | 45,252 |
21 Dec 2023 | 34.71 | 34.89 | 34.44 | 34.60 | 34.60 | 127,327 |
20 Dec 2023 | 35.13 | 35.26 | 35.00 | 35.15 | 35.15 | 5,690 |
19 Dec 2023 | 34.83 | 35.13 | 34.83 | 35.07 | 35.07 | 10,408 |
18 Dec 2023 | 34.81 | 34.86 | 34.65 | 34.79 | 34.79 | 12,841 |
15 Dec 2023 | 34.59 | 34.84 | 34.42 | 34.84 | 34.84 | 22,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |