Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 362 |
30 Apr 2024 | 36.10 | 36.20 | 35.90 | 35.90 | 35.90 | 1,091 |
29 Apr 2024 | 36.60 | 36.60 | 36.10 | 36.10 | 36.10 | 270 |
26 Apr 2024 | 36.40 | 36.60 | 36.40 | 36.50 | 36.50 | 815 |
25 Apr 2024 | 35.80 | 36.50 | 35.40 | 36.50 | 36.50 | 4,590 |
24 Apr 2024 | 35.60 | 35.70 | 35.40 | 35.70 | 35.70 | 847 |
23 Apr 2024 | 35.70 | 35.70 | 35.20 | 35.60 | 35.60 | 823 |
22 Apr 2024 | 35.50 | 35.70 | 35.20 | 35.70 | 35.70 | 1,809 |
19 Apr 2024 | 35.00 | 35.40 | 34.90 | 35.40 | 35.40 | 2,921 |
18 Apr 2024 | 34.90 | 35.10 | 34.80 | 35.00 | 35.00 | 136 |
17 Apr 2024 | 34.50 | 34.80 | 34.40 | 34.80 | 34.80 | 1,509 |
16 Apr 2024 | 34.10 | 35.10 | 33.90 | 34.60 | 34.60 | 3,091 |
15 Apr 2024 | 34.00 | 34.20 | 33.80 | 34.20 | 34.20 | 2,753 |
12 Apr 2024 | 34.00 | 34.60 | 34.00 | 34.50 | 34.50 | 1,112 |
11 Apr 2024 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | 9,660 |
10 Apr 2024 | 33.90 | 34.40 | 33.80 | 34.40 | 34.40 | 1,741 |
09 Apr 2024 | 33.10 | 33.80 | 33.10 | 33.80 | 33.80 | 1,271 |
08 Apr 2024 | 32.80 | 33.10 | 32.80 | 33.10 | 33.10 | 499 |
05 Apr 2024 | 32.90 | 33.10 | 32.60 | 32.70 | 32.70 | 1,007 |
04 Apr 2024 | 33.50 | 34.50 | 32.70 | 33.00 | 33.00 | 24,910 |
03 Apr 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 804 |
02 Apr 2024 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 509 |
28 Mar 2024 | 31.30 | 31.90 | 31.30 | 31.90 | 31.90 | 821 |
27 Mar 2024 | 31.00 | 31.50 | 31.00 | 31.30 | 31.30 | 496 |
26 Mar 2024 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | 4,341 |
25 Mar 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 31.00 | 2,430 |
22 Mar 2024 | 30.60 | 31.00 | 30.50 | 30.70 | 30.70 | 5,657 |
21 Mar 2024 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | 891 |
20 Mar 2024 | 30.95 | 31.00 | 30.80 | 30.80 | 30.80 | 315 |
19 Mar 2024 | 30.85 | 31.10 | 30.80 | 31.00 | 31.00 | 1,762 |
18 Mar 2024 | 31.00 | 31.20 | 30.80 | 30.85 | 30.85 | 553 |
15 Mar 2024 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | 750 |
14 Mar 2024 | 31.20 | 31.60 | 30.70 | 30.70 | 30.70 | 2,353 |
13 Mar 2024 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | 645 |
12 Mar 2024 | 31.45 | 31.45 | 31.30 | 31.40 | 31.40 | 174 |
11 Mar 2024 | 31.70 | 31.70 | 31.20 | 31.45 | 31.45 | 509 |
08 Mar 2024 | 31.45 | 31.70 | 31.40 | 31.65 | 31.65 | 886 |
07 Mar 2024 | 30.85 | 31.70 | 30.85 | 31.55 | 31.55 | 2,095 |
06 Mar 2024 | 30.60 | 30.90 | 29.15 | 30.90 | 30.90 | 2,854 |
05 Mar 2024 | 31.40 | 31.75 | 31.40 | 31.75 | 31.75 | 967 |
04 Mar 2024 | 31.25 | 31.60 | 30.80 | 31.60 | 31.60 | 3,505 |
01 Mar 2024 | 31.95 | 31.95 | 31.00 | 31.15 | 31.15 | 2,726 |
29 Feb 2024 | 32.10 | 32.10 | 31.60 | 32.00 | 32.00 | 3,064 |
28 Feb 2024 | 32.80 | 32.80 | 31.90 | 32.00 | 32.00 | 3,953 |
27 Feb 2024 | 32.80 | 32.90 | 32.60 | 32.60 | 32.60 | 1,349 |
26 Feb 2024 | 33.10 | 33.15 | 32.75 | 33.00 | 33.00 | 944 |
23 Feb 2024 | 32.85 | 32.85 | 32.60 | 32.85 | 32.85 | 4,648 |
22 Feb 2024 | 33.10 | 33.25 | 33.00 | 33.00 | 33.00 | 633 |
21 Feb 2024 | 33.40 | 33.40 | 33.05 | 33.10 | 33.10 | 751 |
20 Feb 2024 | 33.75 | 33.75 | 33.50 | 33.50 | 33.50 | 270 |
19 Feb 2024 | 33.80 | 33.80 | 33.75 | 33.75 | 33.75 | 608 |
16 Feb 2024 | 33.60 | 33.80 | 33.50 | 33.80 | 33.80 | 61 |
15 Feb 2024 | 33.60 | 33.75 | 33.60 | 33.60 | 33.60 | 62 |
14 Feb 2024 | 33.85 | 33.85 | 33.60 | 33.60 | 33.60 | 238 |
13 Feb 2024 | 33.35 | 33.80 | 33.10 | 33.80 | 33.80 | 1,621 |
12 Feb 2024 | 33.30 | 33.45 | 33.30 | 33.45 | 33.45 | 491 |
09 Feb 2024 | 33.35 | 33.45 | 33.30 | 33.45 | 33.45 | 5,998 |
08 Feb 2024 | 33.40 | 33.40 | 33.30 | 33.35 | 33.35 | 3,689 |
07 Feb 2024 | 33.30 | 33.35 | 33.10 | 33.35 | 33.35 | 985 |
06 Feb 2024 | 33.30 | 33.30 | 33.25 | 33.25 | 33.25 | 417 |
05 Feb 2024 | 32.85 | 33.10 | 32.85 | 33.10 | 33.10 | 694 |
02 Feb 2024 | 32.90 | 33.00 | 32.75 | 33.00 | 33.00 | 303 |
01 Feb 2024 | 32.00 | 32.90 | 32.00 | 32.85 | 32.85 | 2,186 |
31 Jan 2024 | 31.90 | 32.50 | 31.90 | 32.10 | 32.10 | 3,279 |
30 Jan 2024 | 31.60 | 32.10 | 31.60 | 32.10 | 32.10 | 267 |
29 Jan 2024 | 31.20 | 31.70 | 31.20 | 31.70 | 31.70 | 843 |
26 Jan 2024 | 31.05 | 31.30 | 30.85 | 31.30 | 31.30 | 2,676 |
25 Jan 2024 | 31.15 | 31.30 | 31.00 | 31.05 | 31.05 | 806 |
24 Jan 2024 | 31.90 | 32.25 | 31.10 | 31.15 | 31.15 | 2,962 |
23 Jan 2024 | 32.85 | 32.85 | 32.10 | 32.10 | 32.10 | 1,687 |
22 Jan 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 1,410 |
19 Jan 2024 | 33.95 | 34.00 | 33.80 | 33.90 | 33.90 | 619 |
18 Jan 2024 | 33.80 | 34.00 | 33.80 | 33.95 | 33.95 | 180 |
17 Jan 2024 | 34.10 | 34.35 | 33.90 | 33.90 | 33.90 | 2,492 |
16 Jan 2024 | 34.30 | 34.35 | 34.20 | 34.20 | 34.20 | 239 |
15 Jan 2024 | 34.40 | 34.45 | 34.20 | 34.30 | 34.30 | 343 |
12 Jan 2024 | 34.80 | 34.85 | 34.60 | 34.85 | 34.85 | 2,511 |
11 Jan 2024 | 34.65 | 34.80 | 34.40 | 34.60 | 34.60 | 3,148 |
10 Jan 2024 | 35.00 | 35.00 | 34.60 | 34.65 | 34.65 | 1,569 |
09 Jan 2024 | 34.90 | 34.95 | 34.80 | 34.95 | 34.95 | 222 |
08 Jan 2024 | 34.00 | 35.15 | 34.00 | 34.90 | 34.90 | 644 |
05 Jan 2024 | 33.70 | 34.35 | 33.60 | 33.95 | 33.95 | 2,575 |
04 Jan 2024 | 34.90 | 34.90 | 33.95 | 33.95 | 33.95 | 2,500 |
03 Jan 2024 | 34.80 | 35.00 | 34.50 | 34.50 | 34.50 | 338 |
02 Jan 2024 | 35.10 | 35.25 | 34.90 | 34.90 | 34.90 | 5,639 |
29 Dec 2023 | 34.75 | 35.20 | 34.75 | 35.20 | 35.20 | 644 |
28 Dec 2023 | 35.10 | 35.10 | 34.80 | 34.80 | 34.80 | 2,336 |
27 Dec 2023 | 34.50 | 35.20 | 34.50 | 35.00 | 35.00 | 903 |
22 Dec 2023 | 34.70 | 35.00 | 34.60 | 34.60 | 34.60 | 783 |
21 Dec 2023 | 34.40 | 34.70 | 33.60 | 34.70 | 34.70 | 4,350 |
20 Dec 2023 | 32.00 | 35.20 | 32.00 | 34.55 | 34.55 | 15,252 |
19 Dec 2023 | 30.90 | 31.20 | 30.90 | 31.00 | 31.00 | 422 |
18 Dec 2023 | 30.65 | 30.80 | 30.60 | 30.80 | 30.80 | 586 |
15 Dec 2023 | 31.40 | 31.85 | 30.60 | 30.60 | 30.60 | 3,993 |
14 Dec 2023 | 30.80 | 31.50 | 30.80 | 31.40 | 31.40 | 3,396 |
13 Dec 2023 | 30.70 | 30.80 | 30.60 | 30.60 | 30.60 | 611 |
12 Dec 2023 | 30.70 | 31.00 | 30.60 | 30.70 | 30.70 | 5,031 |
11 Dec 2023 | 30.80 | 30.90 | 30.70 | 30.70 | 30.70 | 1,182 |
08 Dec 2023 | 30.45 | 30.80 | 30.45 | 30.80 | 30.80 | 225 |
07 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |