Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.70 | 33.70 | 33.55 | 33.61 | 33.61 | 10,488 |
01 May 2024 | 33.60 | 33.64 | 33.33 | 33.35 | 33.35 | 5,770 |
30 Apr 2024 | 33.88 | 33.88 | 33.56 | 33.56 | 33.56 | 9,119 |
29 Apr 2024 | 34.06 | 34.06 | 33.81 | 33.82 | 33.82 | 8,461 |
26 Apr 2024 | 33.77 | 33.94 | 33.73 | 33.94 | 33.94 | 8,215 |
25 Apr 2024 | 33.76 | 33.77 | 33.34 | 33.52 | 33.52 | 8,074 |
24 Apr 2024 | 34.01 | 34.06 | 33.79 | 33.81 | 33.81 | 15,865 |
23 Apr 2024 | 33.85 | 34.00 | 33.79 | 33.98 | 33.98 | 9,569 |
22 Apr 2024 | 33.50 | 33.77 | 33.48 | 33.69 | 33.69 | 12,590 |
19 Apr 2024 | 32.94 | 33.30 | 32.92 | 33.29 | 33.29 | 9,204 |
18 Apr 2024 | 33.24 | 33.28 | 33.00 | 33.20 | 33.20 | 12,891 |
17 Apr 2024 | 32.96 | 33.27 | 32.89 | 33.09 | 33.09 | 17,760 |
16 Apr 2024 | 33.10 | 33.21 | 32.92 | 33.03 | 33.03 | 15,465 |
15 Apr 2024 | 33.58 | 33.74 | 33.51 | 33.51 | 33.51 | 17,234 |
12 Apr 2024 | 33.74 | 33.79 | 33.46 | 33.49 | 33.49 | 16,751 |
11 Apr 2024 | 33.69 | 33.69 | 33.29 | 33.45 | 33.45 | 6,787 |
10 Apr 2024 | 33.74 | 33.79 | 33.35 | 33.62 | 33.62 | 9,651 |
09 Apr 2024 | 33.83 | 33.83 | 33.54 | 33.58 | 33.58 | 14,759 |
08 Apr 2024 | 33.66 | 33.88 | 33.60 | 33.83 | 33.83 | 11,971 |
05 Apr 2024 | 33.67 | 33.67 | 33.54 | 33.66 | 33.66 | 8,765 |
04 Apr 2024 | 33.90 | 34.00 | 33.84 | 33.97 | 33.97 | 10,853 |
03 Apr 2024 | 33.77 | 33.90 | 33.71 | 33.90 | 33.90 | 6,650 |
02 Apr 2024 | 34.13 | 34.22 | 33.56 | 33.74 | 33.74 | 12,965 |
28 Mar 2024 | 34.01 | 34.02 | 33.88 | 33.96 | 33.96 | 10,246 |
27 Mar 2024 | 33.92 | 33.96 | 33.86 | 33.94 | 33.94 | 3,738 |
26 Mar 2024 | 33.68 | 33.94 | 33.68 | 33.96 | 33.96 | 15,843 |
25 Mar 2024 | 33.82 | 33.86 | 33.66 | 33.82 | 33.82 | 7,552 |
22 Mar 2024 | 33.80 | 33.93 | 33.72 | 33.80 | 33.80 | 6,722 |
21 Mar 2024 | 33.60 | 33.81 | 33.49 | 33.78 | 33.78 | 4,815 |
20 Mar 2024 | 33.24 | 33.33 | 33.22 | 33.31 | 33.31 | 10,571 |
19 Mar 2024 | 33.26 | 33.29 | 33.17 | 33.29 | 33.29 | 20,591 |
18 Mar 2024 | 33.37 | 33.38 | 33.21 | 33.25 | 33.25 | 2,724 |
15 Mar 2024 | 33.38 | 33.56 | 33.26 | 33.35 | 33.35 | 4,962 |
14 Mar 2024 | 33.61 | 33.61 | 33.34 | 33.37 | 33.37 | 8,132 |
13 Mar 2024 | 33.54 | 33.62 | 33.50 | 33.59 | 33.59 | 16,802 |
12 Mar 2024 | 33.30 | 33.54 | 33.06 | 33.54 | 33.54 | 3,602 |
11 Mar 2024 | 33.06 | 33.12 | 32.99 | 33.12 | 33.12 | 3,776 |
08 Mar 2024 | 33.26 | 33.33 | 33.13 | 33.13 | 33.13 | 10,414 |
07 Mar 2024 | 33.01 | 33.37 | 32.88 | 33.33 | 33.33 | 6,103 |
06 Mar 2024 | 32.74 | 33.03 | 32.74 | 33.04 | 33.04 | 31,619 |
05 Mar 2024 | 32.83 | 32.88 | 32.74 | 32.77 | 32.77 | 11,471 |
04 Mar 2024 | 33.00 | 33.04 | 32.83 | 32.93 | 32.93 | 10,419 |
01 Mar 2024 | 32.81 | 32.99 | 32.79 | 32.97 | 32.97 | 5,612 |
29 Feb 2024 | 32.85 | 32.89 | 32.72 | 32.72 | 32.72 | 3,383 |
28 Feb 2024 | 32.83 | 32.83 | 32.72 | 32.76 | 32.76 | 7,343 |
27 Feb 2024 | 32.77 | 32.86 | 32.74 | 32.85 | 32.85 | 4,329 |
26 Feb 2024 | 32.83 | 32.84 | 32.76 | 32.79 | 32.79 | 18,849 |
23 Feb 2024 | 32.74 | 32.84 | 32.74 | 32.84 | 32.84 | 6,168 |
22 Feb 2024 | 32.74 | 32.88 | 32.69 | 32.80 | 32.80 | 8,633 |
21 Feb 2024 | 32.50 | 32.56 | 32.45 | 32.53 | 32.53 | 7,498 |
20 Feb 2024 | 32.56 | 32.69 | 32.48 | 32.62 | 32.62 | 3,348 |
19 Feb 2024 | 32.46 | 32.60 | 32.39 | 32.58 | 32.58 | 3,546 |
16 Feb 2024 | 32.40 | 32.56 | 32.39 | 32.53 | 32.53 | 3,806 |
15 Feb 2024 | 32.28 | 32.37 | 32.26 | 32.35 | 32.35 | 7,422 |
14 Feb 2024 | 31.86 | 32.13 | 31.83 | 32.13 | 32.13 | 13,566 |
13 Feb 2024 | 31.98 | 32.08 | 31.71 | 31.78 | 31.78 | 10,285 |
12 Feb 2024 | 32.12 | 32.19 | 32.08 | 32.19 | 32.19 | 7,836 |
09 Feb 2024 | 32.04 | 32.15 | 31.95 | 32.01 | 32.01 | 6,150 |
08 Feb 2024 | 32.21 | 32.22 | 32.01 | 32.02 | 32.02 | 25,279 |
07 Feb 2024 | 32.15 | 32.16 | 31.96 | 31.99 | 31.99 | 13,050 |
06 Feb 2024 | 32.21 | 32.26 | 32.01 | 32.15 | 32.15 | 4,151 |
05 Feb 2024 | 32.08 | 32.14 | 31.91 | 32.08 | 32.08 | 8,947 |
02 Feb 2024 | 32.13 | 32.15 | 31.95 | 31.96 | 31.96 | 8,008 |
01 Feb 2024 | 31.91 | 32.19 | 31.89 | 31.94 | 31.94 | 15,402 |
31 Jan 2024 | 32.08 | 32.20 | 32.06 | 32.05 | 32.05 | 4,788 |
30 Jan 2024 | 32.13 | 32.17 | 32.03 | 32.13 | 32.13 | 6,526 |
29 Jan 2024 | 31.89 | 31.96 | 31.83 | 31.96 | 31.96 | 12,098 |
26 Jan 2024 | 31.89 | 31.93 | 31.61 | 31.92 | 31.92 | 2,168 |
25 Jan 2024 | 31.50 | 31.57 | 31.39 | 31.55 | 31.55 | 21,497 |
24 Jan 2024 | 31.42 | 31.57 | 31.38 | 31.54 | 31.54 | 13,568 |
23 Jan 2024 | 31.21 | 31.42 | 31.16 | 31.17 | 31.17 | 53,984 |
22 Jan 2024 | 31.33 | 31.40 | 31.17 | 31.31 | 31.31 | 15,644 |
19 Jan 2024 | 31.35 | 31.35 | 31.09 | 31.16 | 31.16 | 2,338 |
18 Jan 2024 | 31.02 | 31.20 | 31.00 | 31.16 | 31.16 | 10,786 |
17 Jan 2024 | 31.01 | 31.08 | 30.85 | 31.00 | 31.00 | 8,739 |
16 Jan 2024 | 31.41 | 31.59 | 31.31 | 31.39 | 31.39 | 26,687 |
15 Jan 2024 | 31.60 | 31.70 | 31.48 | 31.50 | 31.50 | 17,656 |
12 Jan 2024 | 31.60 | 31.73 | 31.53 | 31.65 | 31.65 | 6,730 |
11 Jan 2024 | 31.81 | 31.84 | 31.45 | 31.44 | 31.44 | 72,202 |
10 Jan 2024 | 31.70 | 31.75 | 31.63 | 31.69 | 31.69 | 3,974 |
09 Jan 2024 | 31.74 | 31.80 | 31.59 | 31.68 | 31.68 | 7,645 |
08 Jan 2024 | 31.65 | 31.77 | 31.52 | 31.75 | 31.75 | 6,840 |
05 Jan 2024 | 31.51 | 31.77 | 31.33 | 31.67 | 31.67 | 11,634 |
04 Jan 2024 | 31.69 | 31.86 | 31.63 | 31.86 | 31.86 | 5,064 |
03 Jan 2024 | 32.01 | 32.08 | 31.50 | 31.59 | 31.59 | 11,186 |
02 Jan 2024 | 32.18 | 32.20 | 31.84 | 32.03 | 32.03 | 18,558 |
29 Dec 2023 | 32.17 | 32.17 | 32.02 | 32.14 | 32.14 | 3,105 |
28 Dec 2023 | 32.07 | 32.24 | 32.03 | 32.04 | 32.04 | 8,917 |
27 Dec 2023 | 32.03 | 32.26 | 31.85 | 32.05 | 32.05 | 8,762 |
22 Dec 2023 | 31.69 | 31.90 | 31.69 | 31.88 | 31.88 | 5,601 |
21 Dec 2023 | 31.85 | 31.95 | 31.75 | 31.95 | 31.95 | 3,912 |
20 Dec 2023 | 32.01 | 32.03 | 31.76 | 31.93 | 31.93 | 88,732 |
19 Dec 2023 | 31.67 | 31.74 | 31.61 | 31.69 | 31.69 | 2,712 |
18 Dec 2023 | 31.40 | 31.72 | 31.38 | 31.65 | 31.65 | 5,619 |
15 Dec 2023 | 31.58 | 31.77 | 31.52 | 31.62 | 31.62 | 78,047 |
14 Dec 2023 | 31.74 | 31.99 | 31.55 | 31.68 | 31.68 | 2,918 |
13 Dec 2023 | 31.60 | 31.64 | 31.51 | 31.52 | 31.52 | 11,278 |
12 Dec 2023 | 31.48 | 31.61 | 31.38 | 31.49 | 31.49 | 4,379 |
11 Dec 2023 | 31.43 | 31.43 | 31.25 | 31.44 | 31.44 | 9,734 |
08 Dec 2023 | 31.17 | 31.44 | 31.17 | 31.33 | 31.33 | 7,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |