Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 35.00 | 35.08 | 34.74 | 34.96 | 34.96 | 12,599 |
03 May 2024 | 34.50 | 35.06 | 34.46 | 34.96 | 34.96 | 210,235 |
02 May 2024 | 34.10 | 34.56 | 34.10 | 34.44 | 34.44 | 177,998 |
30 Apr 2024 | 34.34 | 34.52 | 33.66 | 34.18 | 34.18 | 196,252 |
29 Apr 2024 | 34.28 | 34.86 | 34.16 | 34.34 | 34.34 | 194,741 |
26 Apr 2024 | 34.42 | 34.50 | 33.86 | 34.16 | 34.16 | 223,153 |
25 Apr 2024 | 35.00 | 35.00 | 33.32 | 34.20 | 34.20 | 277,524 |
24 Apr 2024 | 33.88 | 34.10 | 33.66 | 34.00 | 34.00 | 272,692 |
23 Apr 2024 | 33.70 | 33.74 | 33.32 | 33.58 | 33.58 | 147,003 |
22 Apr 2024 | 33.92 | 34.02 | 33.42 | 33.56 | 33.56 | 194,683 |
19 Apr 2024 | 33.66 | 33.98 | 33.44 | 33.76 | 33.76 | 115,527 |
18 Apr 2024 | 33.58 | 34.14 | 33.50 | 33.98 | 33.98 | 143,175 |
17 Apr 2024 | 33.56 | 33.96 | 33.42 | 33.42 | 33.42 | 128,826 |
16 Apr 2024 | 33.36 | 33.58 | 33.04 | 33.58 | 33.58 | 209,592 |
15 Apr 2024 | 33.70 | 34.08 | 33.62 | 33.72 | 33.72 | 135,573 |
12 Apr 2024 | 34.04 | 34.16 | 33.44 | 33.58 | 33.58 | 91,171 |
11 Apr 2024 | 33.98 | 34.00 | 33.46 | 33.78 | 33.78 | 111,172 |
10 Apr 2024 | 33.88 | 34.06 | 33.40 | 34.00 | 34.00 | 198,371 |
09 Apr 2024 | 34.30 | 34.30 | 33.68 | 33.68 | 33.68 | 119,701 |
08 Apr 2024 | 34.06 | 34.56 | 33.96 | 34.36 | 34.36 | 152,033 |
05 Apr 2024 | 33.90 | 34.08 | 33.46 | 34.06 | 34.06 | 351,169 |
04 Apr 2024 | 35.40 | 35.42 | 34.16 | 34.22 | 34.22 | 321,517 |
03 Apr 2024 | 34.88 | 35.36 | 34.74 | 35.36 | 35.36 | 256,605 |
02 Apr 2024 | 34.54 | 35.24 | 34.54 | 34.84 | 34.84 | 235,459 |
28 Mar 2024 | 34.72 | 35.10 | 34.52 | 34.82 | 34.82 | 186,455 |
27 Mar 2024 | 34.94 | 34.98 | 34.48 | 34.66 | 34.66 | 142,897 |
26 Mar 2024 | 34.48 | 34.86 | 34.44 | 34.86 | 34.86 | 289,716 |
25 Mar 2024 | 34.70 | 34.74 | 34.44 | 34.46 | 34.46 | 195,957 |
22 Mar 2024 | 34.60 | 35.00 | 34.52 | 34.62 | 34.62 | 182,542 |
21 Mar 2024 | 34.84 | 34.84 | 34.04 | 34.62 | 34.62 | 208,177 |
20 Mar 2024 | 34.48 | 34.68 | 34.30 | 34.58 | 34.58 | 194,250 |
19 Mar 2024 | 35.00 | 35.04 | 34.56 | 34.68 | 34.68 | 292,384 |
18 Mar 2024 | 35.00 | 35.10 | 34.58 | 35.02 | 35.02 | 343,581 |
15 Mar 2024 | 35.04 | 35.38 | 34.94 | 34.94 | 34.94 | 723,846 |
14 Mar 2024 | 35.42 | 35.42 | 35.02 | 35.16 | 35.16 | 400,993 |
13 Mar 2024 | 34.90 | 35.14 | 34.50 | 35.00 | 35.00 | 473,043 |
12 Mar 2024 | 34.04 | 34.72 | 33.86 | 34.72 | 34.72 | 383,683 |
11 Mar 2024 | 33.00 | 33.90 | 31.40 | 33.82 | 33.82 | 523,956 |
08 Mar 2024 | 32.80 | 33.04 | 32.60 | 33.04 | 33.04 | 206,976 |
07 Mar 2024 | 31.50 | 33.40 | 31.48 | 32.76 | 32.76 | 404,734 |
06 Mar 2024 | 31.08 | 31.10 | 30.80 | 30.80 | 30.80 | 346,509 |
05 Mar 2024 | 31.20 | 31.28 | 30.78 | 31.08 | 31.08 | 121,628 |
04 Mar 2024 | 30.90 | 31.18 | 30.74 | 31.18 | 31.18 | 129,564 |
01 Mar 2024 | 30.84 | 30.92 | 30.48 | 30.80 | 30.80 | 140,326 |
29 Feb 2024 | 30.74 | 30.98 | 30.64 | 30.78 | 30.78 | 423,037 |
28 Feb 2024 | 31.08 | 31.08 | 30.72 | 30.74 | 30.74 | 134,857 |
27 Feb 2024 | 30.86 | 31.08 | 30.80 | 31.02 | 31.02 | 113,093 |
26 Feb 2024 | 31.12 | 31.24 | 30.64 | 30.84 | 30.84 | 135,684 |
23 Feb 2024 | 31.44 | 31.44 | 31.12 | 31.16 | 31.16 | 133,579 |
22 Feb 2024 | 31.80 | 32.00 | 31.22 | 31.32 | 31.32 | 253,098 |
21 Feb 2024 | 30.66 | 31.28 | 30.66 | 31.28 | 31.28 | 149,311 |
20 Feb 2024 | 30.76 | 30.78 | 30.32 | 30.66 | 30.66 | 163,943 |
19 Feb 2024 | 31.08 | 31.08 | 30.54 | 30.76 | 30.76 | 91,438 |
16 Feb 2024 | 31.20 | 31.36 | 30.92 | 31.12 | 31.12 | 120,173 |
15 Feb 2024 | 30.80 | 31.04 | 30.80 | 30.94 | 30.94 | 104,615 |
14 Feb 2024 | 30.42 | 30.72 | 30.40 | 30.70 | 30.70 | 102,876 |
13 Feb 2024 | 30.48 | 30.54 | 30.12 | 30.42 | 30.42 | 126,538 |
12 Feb 2024 | 30.54 | 30.72 | 30.40 | 30.58 | 30.58 | 113,343 |
09 Feb 2024 | 30.40 | 30.60 | 30.36 | 30.42 | 30.42 | 85,243 |
08 Feb 2024 | 30.36 | 30.72 | 30.36 | 30.44 | 30.44 | 95,319 |
07 Feb 2024 | 30.42 | 30.68 | 30.28 | 30.30 | 30.30 | 143,860 |
06 Feb 2024 | 30.52 | 30.52 | 30.10 | 30.36 | 30.36 | 179,871 |
05 Feb 2024 | 30.44 | 30.64 | 30.02 | 30.16 | 30.16 | 213,072 |
02 Feb 2024 | 31.00 | 31.10 | 30.44 | 30.50 | 30.50 | 211,065 |
01 Feb 2024 | 30.70 | 30.86 | 30.66 | 30.84 | 30.84 | 263,187 |
31 Jan 2024 | 30.58 | 30.78 | 30.56 | 30.70 | 30.70 | 248,875 |
30 Jan 2024 | 30.36 | 30.64 | 30.26 | 30.58 | 30.58 | 134,235 |
29 Jan 2024 | 30.74 | 30.76 | 29.88 | 30.28 | 30.28 | 193,966 |
26 Jan 2024 | 30.50 | 30.94 | 30.40 | 30.84 | 30.84 | 203,882 |
25 Jan 2024 | 30.18 | 30.48 | 30.04 | 30.48 | 30.48 | 166,950 |
24 Jan 2024 | 30.02 | 30.20 | 29.84 | 30.16 | 30.16 | 341,780 |
23 Jan 2024 | 30.16 | 30.30 | 29.86 | 29.86 | 29.86 | 212,084 |
22 Jan 2024 | 29.90 | 30.12 | 29.72 | 29.94 | 29.94 | 144,788 |
19 Jan 2024 | 29.58 | 29.80 | 29.50 | 29.70 | 29.70 | 157,805 |
18 Jan 2024 | 28.78 | 29.50 | 28.68 | 29.46 | 29.46 | 249,662 |
17 Jan 2024 | 28.74 | 28.92 | 28.40 | 28.76 | 28.76 | 213,894 |
16 Jan 2024 | 29.22 | 29.42 | 28.92 | 28.96 | 28.96 | 227,381 |
15 Jan 2024 | 29.18 | 29.50 | 29.18 | 29.32 | 29.32 | 159,115 |
12 Jan 2024 | 28.48 | 29.60 | 28.42 | 29.44 | 29.44 | 276,957 |
11 Jan 2024 | 28.22 | 28.70 | 28.18 | 28.26 | 28.26 | 112,107 |
10 Jan 2024 | 28.06 | 28.28 | 27.96 | 28.08 | 28.08 | 263,620 |
09 Jan 2024 | 28.04 | 28.28 | 27.82 | 28.14 | 28.14 | 146,140 |
08 Jan 2024 | 27.80 | 28.08 | 27.64 | 28.06 | 28.06 | 98,686 |
05 Jan 2024 | 27.90 | 28.02 | 27.56 | 27.88 | 27.88 | 88,375 |
04 Jan 2024 | 27.52 | 28.06 | 27.52 | 28.00 | 28.00 | 136,997 |
03 Jan 2024 | 28.08 | 28.14 | 27.32 | 27.46 | 27.46 | 188,817 |
02 Jan 2024 | 28.42 | 28.54 | 28.18 | 28.18 | 28.18 | 118,004 |
29 Dec 2023 | 28.30 | 28.56 | 28.28 | 28.30 | 28.30 | 82,621 |
28 Dec 2023 | 28.46 | 28.50 | 28.26 | 28.32 | 28.32 | 135,734 |
27 Dec 2023 | 28.50 | 28.60 | 28.34 | 28.42 | 28.42 | 157,329 |
22 Dec 2023 | 28.46 | 28.48 | 28.14 | 28.44 | 28.44 | 110,474 |
21 Dec 2023 | 28.34 | 28.46 | 27.94 | 28.46 | 28.46 | 119,727 |
20 Dec 2023 | 28.28 | 28.50 | 28.06 | 28.46 | 28.46 | 163,018 |
19 Dec 2023 | 27.92 | 28.24 | 27.92 | 28.20 | 28.20 | 244,798 |
18 Dec 2023 | 28.30 | 28.46 | 27.90 | 28.00 | 28.00 | 211,883 |
15 Dec 2023 | 28.42 | 28.66 | 28.26 | 28.42 | 28.42 | 306,296 |
14 Dec 2023 | 28.56 | 28.80 | 28.28 | 28.28 | 28.28 | 251,535 |
13 Dec 2023 | 28.44 | 28.56 | 28.10 | 28.22 | 28.22 | 231,564 |
12 Dec 2023 | 28.36 | 28.48 | 28.20 | 28.44 | 28.44 | 192,034 |
11 Dec 2023 | 28.40 | 28.40 | 28.14 | 28.32 | 28.32 | 147,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |