Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 31.51 | 31.51 | 34 |
01 May 2024 | 31.68 | 31.49 | 31.16 | 31.40 | 31.40 | 187 |
30 Apr 2024 | 32.25 | 32.26 | 31.90 | 31.94 | 31.94 | 1,503 |
29 Apr 2024 | 32.29 | 32.51 | 32.23 | 32.41 | 32.41 | 2,682 |
26 Apr 2024 | 32.25 | 32.46 | 31.91 | 32.46 | 32.46 | 14,486 |
25 Apr 2024 | 31.96 | 32.17 | 31.22 | 31.49 | 31.49 | 49,967 |
24 Apr 2024 | 32.11 | 32.31 | 31.98 | 32.21 | 32.21 | 4,771 |
23 Apr 2024 | 31.32 | 32.13 | 31.25 | 32.00 | 32.00 | 19,949 |
22 Apr 2024 | 31.14 | 31.15 | 30.58 | 30.58 | 30.58 | 15,515 |
19 Apr 2024 | 31.09 | 31.09 | 30.78 | 31.06 | 31.06 | 417 |
18 Apr 2024 | 31.57 | 31.63 | 31.27 | 31.60 | 31.60 | 3,222 |
17 Apr 2024 | 31.19 | 31.60 | 31.19 | 31.40 | 31.40 | 2,497 |
16 Apr 2024 | 31.52 | 31.52 | 31.06 | 31.43 | 31.43 | 4,795 |
15 Apr 2024 | 32.63 | 32.84 | 31.93 | 31.97 | 31.97 | 10,869 |
12 Apr 2024 | 33.51 | 33.51 | 32.79 | 32.85 | 32.85 | 2,040 |
11 Apr 2024 | 32.63 | 33.11 | 32.53 | 32.84 | 32.84 | 8,044 |
10 Apr 2024 | 33.87 | 33.96 | 32.75 | 32.99 | 32.99 | 2,044 |
09 Apr 2024 | 33.28 | 33.71 | 33.12 | 33.51 | 33.51 | 919 |
08 Apr 2024 | 33.06 | 33.44 | 33.02 | 33.49 | 33.49 | 3,845 |
05 Apr 2024 | 33.12 | 33.17 | 32.84 | 33.07 | 33.07 | 11,110 |
04 Apr 2024 | 33.63 | 33.79 | 33.33 | 33.76 | 33.76 | 2,500 |
03 Apr 2024 | 33.46 | 33.46 | 33.13 | 33.39 | 33.39 | 912 |
02 Apr 2024 | 33.76 | 34.00 | 32.90 | 33.22 | 33.22 | 27,728 |
28 Mar 2024 | 34.13 | 34.57 | 34.13 | 34.46 | 34.46 | 6,147 |
27 Mar 2024 | 34.63 | 34.63 | 34.00 | 34.09 | 34.09 | 6,407 |
26 Mar 2024 | 34.39 | 34.39 | 34.04 | 34.23 | 34.23 | 4,317 |
25 Mar 2024 | 34.35 | 34.35 | 33.88 | 34.06 | 34.06 | 3,015 |
22 Mar 2024 | 34.56 | 34.63 | 33.96 | 34.06 | 34.06 | 12,377 |
21 Mar 2024 | 34.53 | 35.04 | 34.53 | 34.77 | 34.77 | 5,556 |
20 Mar 2024 | 34.02 | 34.02 | 33.69 | 33.81 | 33.81 | 67,395 |
19 Mar 2024 | 33.68 | 33.79 | 33.40 | 33.74 | 33.74 | 242,043 |
18 Mar 2024 | 33.79 | 33.79 | 33.40 | 33.68 | 33.68 | 13,729 |
15 Mar 2024 | 33.80 | 33.94 | 33.12 | 33.17 | 33.17 | 50,180 |
14 Mar 2024 | 34.50 | 34.91 | 33.97 | 33.96 | 33.96 | 15,161 |
13 Mar 2024 | 34.86 | 34.92 | 34.51 | 34.83 | 34.83 | 13,174 |
12 Mar 2024 | 34.70 | 34.88 | 34.40 | 34.59 | 34.59 | 298,811 |
11 Mar 2024 | 34.68 | 34.78 | 34.26 | 34.60 | 34.60 | 12,832 |
08 Mar 2024 | 34.28 | 35.19 | 34.28 | 34.51 | 34.51 | 8,558 |
07 Mar 2024 | 34.03 | 34.37 | 33.81 | 34.29 | 34.29 | 3,365 |
06 Mar 2024 | 33.52 | 34.22 | 33.52 | 34.03 | 34.03 | 16,565 |
05 Mar 2024 | 34.62 | 35.02 | 33.42 | 33.55 | 33.55 | 30,530 |
04 Mar 2024 | 35.16 | 35.40 | 34.81 | 34.90 | 34.90 | 13,962 |
01 Mar 2024 | 35.16 | 35.16 | 34.69 | 35.15 | 35.15 | 6,250 |
29 Feb 2024 | 34.88 | 35.30 | 34.65 | 35.02 | 35.02 | 7,194 |
28 Feb 2024 | 35.01 | 35.03 | 34.54 | 34.90 | 34.90 | 15,010 |
27 Feb 2024 | 34.81 | 35.02 | 34.65 | 35.01 | 35.01 | 12,004 |
26 Feb 2024 | 34.33 | 34.85 | 34.27 | 34.70 | 34.70 | 7,726 |
23 Feb 2024 | 34.38 | 34.51 | 34.05 | 34.35 | 34.35 | 5,720 |
22 Feb 2024 | 34.37 | 34.51 | 34.03 | 34.10 | 34.10 | 129,605 |
21 Feb 2024 | 34.40 | 34.44 | 33.42 | 33.47 | 33.47 | 53,372 |
20 Feb 2024 | 35.56 | 35.56 | 34.16 | 34.53 | 34.53 | 24,527 |
19 Feb 2024 | 35.56 | 35.56 | 34.99 | 35.19 | 35.19 | 1,766 |
16 Feb 2024 | 35.79 | 36.24 | 35.22 | 35.70 | 35.70 | 16,669 |
15 Feb 2024 | 36.19 | 36.41 | 35.76 | 35.87 | 35.87 | 2,268 |
14 Feb 2024 | 35.00 | 35.79 | 34.99 | 35.53 | 35.53 | 17,453 |
13 Feb 2024 | 36.43 | 36.43 | 34.42 | 35.26 | 35.26 | 26,000 |
12 Feb 2024 | 36.19 | 36.67 | 36.19 | 36.65 | 36.65 | 602,844 |
09 Feb 2024 | 35.46 | 36.44 | 35.46 | 36.33 | 36.33 | 34,118 |
08 Feb 2024 | 34.54 | 35.51 | 34.54 | 35.47 | 35.47 | 4,878 |
07 Feb 2024 | 34.42 | 34.72 | 34.33 | 34.67 | 34.67 | 2,879 |
06 Feb 2024 | 34.06 | 34.56 | 34.06 | 34.38 | 34.38 | 3,513 |
05 Feb 2024 | 34.80 | 34.80 | 34.01 | 33.97 | 33.97 | 1,020 |
02 Feb 2024 | 34.85 | 34.85 | 31.46 | 34.63 | 34.63 | 1,149 |
01 Feb 2024 | 34.34 | 34.40 | 33.87 | 33.97 | 33.97 | 777 |
31 Jan 2024 | 34.69 | 35.07 | 34.24 | 34.42 | 34.42 | 12,720 |
30 Jan 2024 | 35.40 | 35.54 | 35.13 | 35.13 | 35.13 | 3,767 |
29 Jan 2024 | 34.58 | 34.85 | 34.14 | 34.81 | 34.81 | 2,576 |
26 Jan 2024 | 34.24 | 34.65 | 34.03 | 34.65 | 34.65 | 2,169 |
25 Jan 2024 | 34.34 | 34.58 | 34.19 | 34.56 | 34.56 | 11,791 |
24 Jan 2024 | 34.97 | 35.11 | 34.88 | 34.82 | 34.82 | 1,264 |
23 Jan 2024 | 34.42 | 34.89 | 34.42 | 34.51 | 34.51 | 83,588 |
22 Jan 2024 | 34.00 | 34.79 | 33.91 | 34.70 | 34.70 | 15,208 |
19 Jan 2024 | 33.36 | 33.58 | 33.15 | 33.25 | 33.25 | 9,146 |
18 Jan 2024 | 33.17 | 33.51 | 33.05 | 33.24 | 33.24 | 6,621 |
17 Jan 2024 | 33.03 | 33.24 | 32.60 | 32.91 | 32.91 | 2,532 |
16 Jan 2024 | 33.45 | 33.51 | 33.13 | 33.44 | 33.44 | 3,936 |
15 Jan 2024 | 33.63 | 33.94 | 33.45 | 33.63 | 33.63 | 2,696 |
12 Jan 2024 | 33.75 | 34.10 | 33.49 | 33.76 | 33.76 | 22,066 |
11 Jan 2024 | 33.92 | 33.92 | 33.13 | 33.10 | 33.10 | 15,641 |
10 Jan 2024 | 33.38 | 33.44 | 33.20 | 33.28 | 33.28 | 121,638 |
09 Jan 2024 | 33.09 | 33.24 | 32.53 | 33.26 | 33.26 | 228,339 |
08 Jan 2024 | 32.17 | 32.88 | 31.77 | 32.74 | 32.74 | 9,388 |
05 Jan 2024 | 31.76 | 32.26 | 31.59 | 32.08 | 32.08 | 8,902 |
04 Jan 2024 | 32.37 | 32.37 | 31.78 | 32.13 | 32.13 | 20,367 |
03 Jan 2024 | 33.30 | 33.30 | 32.38 | 32.41 | 32.41 | 7,764 |
02 Jan 2024 | 34.65 | 34.65 | 33.01 | 33.34 | 33.34 | 58,898 |
29 Dec 2023 | 35.08 | 35.15 | 34.89 | 34.94 | 34.94 | 977 |
28 Dec 2023 | 35.18 | 35.18 | 34.81 | 34.92 | 34.92 | 203,434 |
27 Dec 2023 | 34.70 | 35.19 | 34.67 | 34.88 | 34.88 | 12,753 |
22 Dec 2023 | 34.52 | 34.52 | 34.23 | 34.39 | 34.39 | 13,047 |
21 Dec 2023 | 34.35 | 34.35 | 33.96 | 34.10 | 34.10 | 18,481 |
20 Dec 2023 | 34.50 | 34.76 | 34.38 | 34.64 | 34.64 | 3,364 |
19 Dec 2023 | 33.85 | 34.67 | 33.85 | 34.50 | 34.50 | 21,240 |
18 Dec 2023 | 33.83 | 34.01 | 33.74 | 33.78 | 33.78 | 23,837 |
15 Dec 2023 | 33.66 | 34.10 | 33.66 | 33.83 | 33.83 | 324,839 |
14 Dec 2023 | 33.27 | 34.07 | 33.27 | 33.65 | 33.65 | 6,328 |
13 Dec 2023 | 32.19 | 32.30 | 32.04 | 32.09 | 32.09 | 5,556 |
12 Dec 2023 | 32.36 | 32.40 | 31.78 | 32.07 | 32.07 | 1,287 |
11 Dec 2023 | 31.88 | 32.10 | 31.70 | 31.93 | 31.93 | 1,711 |
08 Dec 2023 | 31.51 | 31.84 | 31.28 | 31.73 | 31.73 | 4,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |