Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.53 | 33.53 | 33.25 | 33.33 | 33.33 | 3,620 |
02 May 2024 | 33.57 | 33.57 | 32.96 | 33.10 | 33.10 | 18,617 |
01 May 2024 | 32.90 | 33.24 | 32.90 | 33.13 | 33.13 | 8,390 |
30 Apr 2024 | 33.92 | 34.24 | 33.51 | 33.46 | 33.46 | 34,405 |
29 Apr 2024 | 34.01 | 34.13 | 33.90 | 34.12 | 34.12 | 2,807 |
26 Apr 2024 | 33.71 | 33.90 | 33.51 | 33.52 | 33.52 | 20,983 |
25 Apr 2024 | 32.84 | 33.06 | 32.58 | 33.03 | 33.03 | 3,864 |
24 Apr 2024 | 32.74 | 32.83 | 32.44 | 32.54 | 32.54 | 4,106 |
23 Apr 2024 | 32.26 | 32.35 | 31.95 | 32.31 | 32.31 | 3,109 |
22 Apr 2024 | 33.05 | 33.40 | 32.38 | 32.29 | 32.29 | 3,158 |
19 Apr 2024 | 33.03 | 33.52 | 32.76 | 33.52 | 33.52 | 13,845 |
18 Apr 2024 | 32.95 | 33.33 | 32.95 | 33.13 | 33.13 | 1,588 |
17 Apr 2024 | 32.22 | 33.31 | 32.22 | 33.00 | 33.00 | 6,759 |
16 Apr 2024 | 32.90 | 32.90 | 32.03 | 32.22 | 32.22 | 19,723 |
15 Apr 2024 | 33.88 | 33.88 | 33.10 | 33.24 | 33.24 | 12,837 |
12 Apr 2024 | 33.27 | 34.29 | 33.27 | 34.29 | 34.29 | 15,978 |
11 Apr 2024 | 33.47 | 33.67 | 33.00 | 33.05 | 33.05 | 13,085 |
10 Apr 2024 | 33.83 | 34.05 | 32.89 | 33.35 | 33.35 | 4,111 |
09 Apr 2024 | 33.26 | 33.90 | 32.92 | 33.49 | 33.49 | 4,461 |
08 Apr 2024 | 32.87 | 33.22 | 32.47 | 33.26 | 33.26 | 38,862 |
05 Apr 2024 | 32.12 | 32.75 | 32.12 | 32.75 | 32.75 | 16,781 |
04 Apr 2024 | 32.43 | 32.90 | 32.43 | 32.79 | 32.79 | 6,879 |
03 Apr 2024 | 32.04 | 32.33 | 31.75 | 32.29 | 32.29 | 10,365 |
02 Apr 2024 | 31.25 | 31.98 | 31.25 | 31.75 | 31.75 | 18,186 |
28 Mar 2024 | 30.91 | 31.11 | 30.61 | 31.20 | 31.20 | 31,663 |
27 Mar 2024 | 30.19 | 30.59 | 30.19 | 30.50 | 30.50 | 3,265 |
26 Mar 2024 | 30.40 | 30.58 | 30.15 | 30.25 | 30.25 | 3,235 |
25 Mar 2024 | 30.45 | 30.77 | 30.25 | 30.49 | 30.49 | 3,252 |
22 Mar 2024 | 30.46 | 30.62 | 30.33 | 30.48 | 30.48 | 8,629 |
21 Mar 2024 | 30.80 | 31.15 | 30.66 | 30.80 | 30.80 | 2,096 |
20 Mar 2024 | 29.78 | 29.94 | 29.75 | 29.92 | 29.92 | 2,952 |
19 Mar 2024 | 30.00 | 30.13 | 29.81 | 29.86 | 29.86 | 270 |
18 Mar 2024 | 30.15 | 30.25 | 30.01 | 30.10 | 30.10 | 3,409 |
15 Mar 2024 | 29.89 | 30.17 | 29.78 | 30.02 | 30.02 | 7,844 |
14 Mar 2024 | 30.25 | 30.47 | 29.82 | 29.84 | 29.84 | 1,256 |
13 Mar 2024 | 29.41 | 30.17 | 29.41 | 30.21 | 30.21 | 64,917 |
12 Mar 2024 | 29.64 | 32.20 | 29.36 | 29.43 | 29.43 | 8,066 |
11 Mar 2024 | 29.96 | 29.96 | 29.24 | 29.64 | 29.64 | 3,226 |
08 Mar 2024 | 29.83 | 30.10 | 29.78 | 29.73 | 29.73 | 10,856 |
07 Mar 2024 | 29.41 | 29.99 | 29.41 | 29.31 | 29.31 | 835 |
06 Mar 2024 | 28.72 | 29.38 | 28.59 | 29.36 | 29.36 | 3,776 |
05 Mar 2024 | 28.63 | 29.50 | 28.60 | 28.78 | 28.78 | 3,262 |
04 Mar 2024 | 28.50 | 28.72 | 28.39 | 28.72 | 28.72 | 4,400 |
01 Mar 2024 | 28.26 | 28.55 | 27.98 | 28.58 | 28.58 | 11,339 |
29 Feb 2024 | 27.80 | 28.30 | 27.73 | 28.10 | 28.10 | 6,780 |
28 Feb 2024 | 28.03 | 28.04 | 27.65 | 27.69 | 27.69 | 1,246 |
27 Feb 2024 | 27.86 | 28.23 | 27.86 | 28.22 | 28.22 | 2,444 |
26 Feb 2024 | 28.31 | 28.32 | 27.82 | 27.82 | 27.82 | 5,137 |
23 Feb 2024 | 28.22 | 28.38 | 28.11 | 28.31 | 28.31 | 4,256 |
22 Feb 2024 | 28.50 | 28.68 | 27.83 | 28.24 | 28.24 | 21,033 |
21 Feb 2024 | 28.44 | 29.95 | 28.11 | 28.22 | 28.22 | 5,768 |
20 Feb 2024 | 28.58 | 28.75 | 28.36 | 28.56 | 28.56 | 9,590 |
19 Feb 2024 | 28.89 | 29.19 | 28.75 | 28.87 | 28.87 | 1,494 |
16 Feb 2024 | 28.80 | 29.12 | 28.50 | 29.03 | 29.03 | 8,410 |
15 Feb 2024 | 28.10 | 28.46 | 28.08 | 28.36 | 28.36 | 7,889 |
14 Feb 2024 | 28.00 | 28.19 | 27.88 | 28.02 | 28.02 | 1,268 |
13 Feb 2024 | 28.89 | 29.00 | 27.91 | 28.21 | 28.21 | 5,432 |
12 Feb 2024 | 28.50 | 28.80 | 28.45 | 28.78 | 28.78 | 499 |
09 Feb 2024 | 28.75 | 28.92 | 28.47 | 28.43 | 28.43 | 1,513 |
08 Feb 2024 | 29.17 | 29.26 | 28.83 | 28.89 | 28.89 | 4,701 |
07 Feb 2024 | 29.23 | 29.42 | 29.00 | 28.97 | 28.97 | 1,726 |
06 Feb 2024 | 29.01 | 29.20 | 28.93 | 29.17 | 29.17 | 2,315 |
05 Feb 2024 | 29.59 | 29.62 | 28.74 | 28.81 | 28.81 | 7,075 |
02 Feb 2024 | 30.17 | 30.51 | 29.51 | 29.58 | 29.58 | 3,497 |
01 Feb 2024 | 29.70 | 30.18 | 29.70 | 30.14 | 30.14 | 10,464 |
31 Jan 2024 | 30.03 | 30.25 | 29.84 | 30.18 | 30.18 | 840 |
30 Jan 2024 | 30.00 | 30.27 | 30.00 | 29.93 | 29.93 | 54,748 |
29 Jan 2024 | 30.12 | 30.16 | 29.75 | 29.88 | 29.88 | 6,155 |
26 Jan 2024 | 29.75 | 30.10 | 29.68 | 29.91 | 29.91 | 8,848 |
25 Jan 2024 | 29.81 | 30.21 | 29.68 | 29.68 | 29.68 | 3,257 |
24 Jan 2024 | 29.90 | 30.17 | 29.63 | 29.63 | 29.63 | 4,498 |
23 Jan 2024 | 29.02 | 29.49 | 28.85 | 29.19 | 29.19 | 727 |
22 Jan 2024 | 28.95 | 29.17 | 28.69 | 28.77 | 28.77 | 9,120 |
19 Jan 2024 | 29.26 | 29.42 | 28.82 | 28.95 | 28.95 | 10,619 |
18 Jan 2024 | 29.06 | 29.27 | 29.00 | 29.18 | 29.18 | 3,874 |
17 Jan 2024 | 29.50 | 29.50 | 28.93 | 29.01 | 29.01 | 5,835 |
16 Jan 2024 | 30.24 | 30.39 | 29.88 | 29.99 | 29.99 | 8,717 |
15 Jan 2024 | 30.59 | 30.92 | 30.50 | 30.65 | 30.65 | 823 |
12 Jan 2024 | 30.52 | 31.13 | 30.50 | 31.02 | 31.02 | 36,782 |
11 Jan 2024 | 30.73 | 30.90 | 30.26 | 30.13 | 30.13 | 1,316 |
10 Jan 2024 | 30.61 | 30.82 | 30.47 | 30.52 | 30.52 | 2,323 |
09 Jan 2024 | 31.13 | 31.50 | 30.52 | 30.62 | 30.62 | 14,619 |
08 Jan 2024 | 30.90 | 31.30 | 30.75 | 31.17 | 31.17 | 5,022 |
05 Jan 2024 | 31.05 | 31.45 | 30.81 | 31.37 | 31.37 | 5,780 |
04 Jan 2024 | 31.41 | 31.68 | 31.24 | 31.42 | 31.42 | 9,838 |
03 Jan 2024 | 32.18 | 32.18 | 30.99 | 31.18 | 31.18 | 11,876 |
02 Jan 2024 | 32.83 | 32.88 | 32.13 | 32.41 | 32.41 | 2,985 |
29 Dec 2023 | 32.50 | 32.69 | 32.50 | 32.58 | 32.58 | 43 |
28 Dec 2023 | 33.12 | 33.12 | 32.65 | 32.70 | 32.70 | 2,405 |
27 Dec 2023 | 32.82 | 32.97 | 32.29 | 32.78 | 32.78 | 35,881 |
22 Dec 2023 | 31.99 | 32.47 | 31.99 | 32.35 | 32.35 | 17,552 |
21 Dec 2023 | 31.64 | 32.13 | 31.61 | 32.08 | 32.08 | 14,685 |
20 Dec 2023 | 31.84 | 32.29 | 31.84 | 31.88 | 31.88 | 16,314 |
19 Dec 2023 | 31.90 | 32.38 | 31.53 | 32.04 | 32.04 | 7,675 |
18 Dec 2023 | 31.58 | 31.67 | 31.27 | 31.41 | 31.41 | 9,770 |
15 Dec 2023 | 31.59 | 31.78 | 31.25 | 31.42 | 31.42 | 6,295 |
14 Dec 2023 | 30.58 | 31.35 | 30.58 | 31.25 | 31.25 | 14,481 |
13 Dec 2023 | 29.32 | 29.35 | 29.08 | 29.18 | 29.18 | 11,400 |
12 Dec 2023 | 29.67 | 29.90 | 29.26 | 29.31 | 29.31 | 1,940 |
11 Dec 2023 | 29.74 | 29.75 | 29.40 | 29.51 | 29.51 | 2,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |