Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.94 | 35.94 | 35.14 | 35.38 | 35.38 | 51,791 |
09 May 2024 | 34.74 | 35.94 | 34.64 | 35.84 | 35.84 | 54,780 |
08 May 2024 | 34.74 | 35.08 | 34.14 | 34.94 | 34.94 | 116,957 |
07 May 2024 | 35.06 | 35.26 | 33.40 | 34.56 | 34.56 | 153,983 |
06 May 2024 | 35.52 | 36.20 | 35.20 | 35.84 | 35.84 | 41,598 |
03 May 2024 | 34.96 | 35.48 | 34.82 | 35.32 | 35.32 | 72,259 |
02 May 2024 | 35.04 | 35.16 | 34.34 | 34.72 | 34.72 | 88,719 |
30 Apr 2024 | 35.44 | 35.70 | 34.88 | 34.88 | 34.88 | 39,268 |
29 Apr 2024 | 35.68 | 35.82 | 34.48 | 35.26 | 35.26 | 148,650 |
26 Apr 2024 | 35.36 | 35.72 | 35.20 | 35.52 | 35.52 | 62,243 |
25 Apr 2024 | 35.70 | 35.72 | 34.40 | 35.28 | 35.28 | 121,045 |
24 Apr 2024 | 36.08 | 36.22 | 35.70 | 35.94 | 35.94 | 27,425 |
23 Apr 2024 | 35.66 | 36.44 | 35.38 | 36.14 | 36.14 | 49,330 |
22 Apr 2024 | 36.10 | 36.10 | 35.24 | 35.42 | 35.42 | 41,740 |
19 Apr 2024 | 36.44 | 36.50 | 34.88 | 35.64 | 35.64 | 101,996 |
18 Apr 2024 | 36.48 | 37.00 | 36.26 | 36.86 | 36.86 | 62,360 |
17 Apr 2024 | 36.98 | 37.32 | 36.40 | 36.48 | 36.48 | 67,225 |
16 Apr 2024 | 36.98 | 37.44 | 36.44 | 37.08 | 37.08 | 67,412 |
15 Apr 2024 | 38.20 | 38.98 | 37.68 | 37.68 | 37.68 | 51,819 |
12 Apr 2024 | 38.72 | 39.12 | 38.14 | 38.30 | 38.30 | 91,430 |
11 Apr 2024 | 38.26 | 38.56 | 37.60 | 38.32 | 38.32 | 74,684 |
10 Apr 2024 | 38.92 | 38.92 | 37.36 | 38.12 | 38.12 | 133,314 |
09 Apr 2024 | 38.72 | 39.38 | 38.64 | 38.92 | 38.92 | 103,579 |
08 Apr 2024 | 37.90 | 38.78 | 37.74 | 38.78 | 38.78 | 134,384 |
05 Apr 2024 | 36.42 | 37.66 | 36.28 | 37.66 | 37.66 | 120,129 |
04 Apr 2024 | 35.70 | 36.76 | 35.40 | 36.76 | 36.76 | 72,979 |
03 Apr 2024 | 35.20 | 35.80 | 35.10 | 35.60 | 35.60 | 86,636 |
02 Apr 2024 | 34.90 | 36.06 | 34.46 | 35.14 | 35.14 | 147,371 |
28 Mar 2024 | 34.22 | 34.74 | 33.60 | 34.28 | 34.28 | 128,048 |
27 Mar 2024 | 34.38 | 34.52 | 33.16 | 33.78 | 33.78 | 78,314 |
26 Mar 2024 | 34.16 | 34.58 | 34.04 | 34.50 | 34.50 | 47,339 |
25 Mar 2024 | 34.80 | 34.80 | 33.30 | 34.20 | 34.20 | 67,909 |
22 Mar 2024 | 33.42 | 34.96 | 33.42 | 34.96 | 34.96 | 123,585 |
21 Mar 2024 | 32.44 | 33.24 | 32.44 | 33.16 | 33.16 | 66,749 |
20 Mar 2024 | 31.00 | 32.60 | 30.88 | 32.24 | 32.24 | 102,810 |
19 Mar 2024 | 31.04 | 31.26 | 30.58 | 31.00 | 31.00 | 41,778 |
18 Mar 2024 | 31.02 | 31.44 | 30.86 | 31.06 | 31.06 | 40,576 |
15 Mar 2024 | 31.60 | 31.60 | 30.90 | 31.18 | 31.18 | 82,838 |
14 Mar 2024 | 31.58 | 31.84 | 31.32 | 31.50 | 31.50 | 48,190 |
13 Mar 2024 | 31.22 | 31.38 | 31.12 | 31.38 | 31.38 | 28,507 |
12 Mar 2024 | 31.44 | 31.56 | 31.12 | 31.34 | 31.34 | 51,312 |
11 Mar 2024 | 30.96 | 31.16 | 30.50 | 31.08 | 31.08 | 47,456 |
08 Mar 2024 | 31.60 | 31.78 | 31.14 | 31.14 | 31.14 | 44,969 |
07 Mar 2024 | 31.48 | 31.84 | 31.10 | 31.62 | 31.62 | 41,423 |
06 Mar 2024 | 31.90 | 32.04 | 31.14 | 31.82 | 31.82 | 42,750 |
05 Mar 2024 | 31.70 | 32.44 | 31.38 | 32.04 | 32.04 | 83,528 |
04 Mar 2024 | 31.00 | 32.10 | 30.72 | 31.96 | 31.96 | 114,382 |
01 Mar 2024 | 29.26 | 31.52 | 29.18 | 31.24 | 31.24 | 163,337 |
29 Feb 2024 | 28.70 | 29.06 | 28.54 | 28.86 | 28.86 | 104,493 |
28 Feb 2024 | 29.26 | 29.26 | 28.48 | 28.76 | 28.76 | 37,401 |
27 Feb 2024 | 28.60 | 29.26 | 28.48 | 29.20 | 29.20 | 37,063 |
26 Feb 2024 | 29.02 | 29.26 | 28.62 | 28.80 | 28.80 | 69,715 |
23 Feb 2024 | 30.12 | 30.12 | 29.08 | 29.18 | 29.18 | 81,519 |
22 Feb 2024 | 30.30 | 30.32 | 29.26 | 29.96 | 29.96 | 159,182 |
21 Feb 2024 | 29.56 | 29.84 | 29.50 | 29.84 | 29.84 | 33,344 |
20 Feb 2024 | 29.86 | 29.86 | 29.38 | 29.62 | 29.62 | 44,225 |
19 Feb 2024 | 30.22 | 30.40 | 29.88 | 29.88 | 29.88 | 46,633 |
16 Feb 2024 | 30.22 | 30.64 | 30.06 | 30.34 | 30.34 | 21,581 |
15 Feb 2024 | 30.52 | 31.00 | 29.96 | 30.08 | 30.08 | 57,674 |
14 Feb 2024 | 30.32 | 30.76 | 30.28 | 30.34 | 30.34 | 38,160 |
13 Feb 2024 | 30.50 | 30.92 | 30.32 | 30.64 | 30.64 | 39,568 |
12 Feb 2024 | 30.62 | 31.08 | 30.50 | 30.72 | 30.72 | 58,018 |
09 Feb 2024 | 31.00 | 31.00 | 30.10 | 30.34 | 30.34 | 44,844 |
08 Feb 2024 | 30.80 | 31.42 | 30.80 | 30.82 | 30.82 | 30,522 |
07 Feb 2024 | 30.18 | 31.20 | 30.18 | 30.94 | 30.94 | 63,340 |
06 Feb 2024 | 31.48 | 31.58 | 30.90 | 31.12 | 31.12 | 30,289 |
05 Feb 2024 | 31.74 | 32.24 | 31.30 | 31.34 | 31.34 | 54,088 |
02 Feb 2024 | 31.92 | 32.52 | 31.66 | 31.78 | 31.78 | 49,009 |
01 Feb 2024 | 31.06 | 31.92 | 31.06 | 31.64 | 31.64 | 76,341 |
31 Jan 2024 | 30.56 | 31.28 | 30.56 | 31.26 | 31.26 | 88,833 |
30 Jan 2024 | 30.40 | 30.96 | 29.58 | 30.46 | 30.46 | 214,422 |
29 Jan 2024 | 31.52 | 31.86 | 31.36 | 31.54 | 31.54 | 37,469 |
26 Jan 2024 | 31.78 | 31.86 | 31.40 | 31.64 | 31.64 | 80,661 |
25 Jan 2024 | 31.50 | 31.74 | 31.46 | 31.56 | 31.56 | 38,493 |
24 Jan 2024 | 32.04 | 32.38 | 31.80 | 31.90 | 31.90 | 31,667 |
23 Jan 2024 | 31.38 | 32.32 | 31.36 | 31.96 | 31.96 | 85,539 |
22 Jan 2024 | 31.18 | 31.40 | 31.00 | 31.26 | 31.26 | 60,212 |
19 Jan 2024 | 30.96 | 31.20 | 30.66 | 30.84 | 30.84 | 62,128 |
18 Jan 2024 | 31.22 | 31.48 | 30.52 | 30.92 | 30.92 | 126,877 |
17 Jan 2024 | 31.14 | 31.46 | 30.70 | 31.22 | 31.22 | 59,120 |
16 Jan 2024 | 31.66 | 31.82 | 31.46 | 31.80 | 31.80 | 37,699 |
15 Jan 2024 | 32.34 | 32.66 | 31.78 | 31.88 | 31.88 | 67,964 |
12 Jan 2024 | 31.90 | 33.02 | 31.60 | 32.50 | 32.50 | 138,023 |
11 Jan 2024 | 32.24 | 32.80 | 31.96 | 31.96 | 31.96 | 82,997 |
10 Jan 2024 | 32.20 | 32.36 | 31.74 | 31.92 | 31.92 | 36,519 |
09 Jan 2024 | 31.72 | 32.32 | 31.42 | 32.24 | 32.24 | 78,343 |
08 Jan 2024 | 31.38 | 31.64 | 30.68 | 31.50 | 31.50 | 59,137 |
05 Jan 2024 | 32.00 | 32.00 | 30.48 | 31.16 | 31.16 | 95,317 |
04 Jan 2024 | 31.46 | 31.94 | 31.26 | 31.62 | 31.62 | 85,126 |
03 Jan 2024 | 33.54 | 33.54 | 31.38 | 31.48 | 31.48 | 87,415 |
02 Jan 2024 | 33.22 | 33.62 | 32.76 | 33.46 | 33.46 | 57,651 |
29 Dec 2023 | 33.50 | 33.52 | 33.00 | 33.22 | 33.22 | 17,725 |
28 Dec 2023 | 33.52 | 33.76 | 33.36 | 33.46 | 33.46 | 40,084 |
27 Dec 2023 | 33.72 | 34.00 | 33.52 | 33.76 | 33.76 | 37,081 |
22 Dec 2023 | 34.00 | 34.08 | 32.94 | 33.78 | 33.78 | 101,614 |
21 Dec 2023 | 33.76 | 34.26 | 33.68 | 34.22 | 34.22 | 96,839 |
20 Dec 2023 | 33.50 | 34.20 | 33.50 | 34.10 | 34.10 | 105,433 |
19 Dec 2023 | 33.32 | 33.70 | 33.16 | 33.52 | 33.52 | 75,941 |
18 Dec 2023 | 33.00 | 33.38 | 32.64 | 33.36 | 33.36 | 86,096 |
15 Dec 2023 | 32.82 | 33.42 | 32.80 | 33.40 | 33.40 | 238,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |