Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.45 | 32.50 | 32.30 | 32.35 | 32.35 | 1,611 |
01 May 2024 | 32.22 | 32.50 | 32.15 | 32.15 | 32.15 | 5,000 |
30 Apr 2024 | 32.15 | 32.49 | 32.15 | 32.49 | 32.49 | 2,800 |
29 Apr 2024 | 32.30 | 32.49 | 32.19 | 32.49 | 32.49 | 3,200 |
26 Apr 2024 | 32.21 | 32.38 | 32.00 | 32.33 | 32.33 | 4,700 |
25 Apr 2024 | 32.41 | 32.50 | 32.30 | 32.37 | 32.37 | 2,000 |
24 Apr 2024 | 32.91 | 32.91 | 32.58 | 32.78 | 32.78 | 1,600 |
23 Apr 2024 | 32.06 | 32.89 | 32.06 | 32.72 | 32.72 | 2,800 |
22 Apr 2024 | 32.35 | 32.75 | 32.35 | 32.43 | 32.43 | 4,600 |
19 Apr 2024 | 32.29 | 32.52 | 32.28 | 32.28 | 32.28 | 1,100 |
18 Apr 2024 | 32.02 | 32.53 | 32.02 | 32.53 | 32.53 | 3,200 |
17 Apr 2024 | 32.48 | 32.48 | 31.98 | 32.30 | 32.30 | 4,000 |
16 Apr 2024 | 32.02 | 32.55 | 32.00 | 32.24 | 32.24 | 4,600 |
15 Apr 2024 | 32.13 | 32.48 | 32.13 | 32.22 | 32.22 | 1,300 |
12 Apr 2024 | 31.84 | 32.23 | 31.84 | 32.23 | 32.23 | 3,100 |
11 Apr 2024 | 32.28 | 32.89 | 31.92 | 31.92 | 31.92 | 3,200 |
10 Apr 2024 | 32.68 | 32.74 | 32.37 | 32.53 | 32.53 | 1,400 |
09 Apr 2024 | 32.68 | 32.68 | 32.48 | 32.48 | 32.48 | 3,300 |
08 Apr 2024 | 32.08 | 32.51 | 32.05 | 32.38 | 32.38 | 4,800 |
05 Apr 2024 | 31.73 | 32.46 | 31.73 | 32.39 | 32.39 | 2,300 |
04 Apr 2024 | 31.55 | 32.33 | 31.55 | 32.33 | 32.33 | 1,100 |
03 Apr 2024 | 32.35 | 32.50 | 31.60 | 32.10 | 32.10 | 5,300 |
02 Apr 2024 | 32.01 | 32.57 | 32.01 | 32.24 | 32.24 | 1,800 |
01 Apr 2024 | 32.49 | 32.89 | 32.43 | 32.43 | 32.43 | 3,600 |
28 Mar 2024 | 32.63 | 32.71 | 32.50 | 32.71 | 32.71 | 2,000 |
27 Mar 2024 | 32.42 | 32.61 | 31.32 | 32.61 | 32.61 | 7,500 |
26 Mar 2024 | 32.90 | 32.90 | 31.87 | 32.00 | 32.00 | 25,500 |
25 Mar 2024 | 32.82 | 33.12 | 32.66 | 32.88 | 32.88 | 27,600 |
22 Mar 2024 | 32.80 | 33.20 | 32.50 | 32.81 | 32.81 | 9,600 |
21 Mar 2024 | 33.44 | 33.69 | 33.33 | 33.63 | 33.63 | 6,700 |
20 Mar 2024 | 32.99 | 33.77 | 32.99 | 33.77 | 33.77 | 6,500 |
19 Mar 2024 | 33.28 | 33.65 | 33.20 | 33.21 | 33.21 | 5,500 |
18 Mar 2024 | 33.35 | 34.05 | 33.33 | 33.33 | 33.33 | 3,900 |
15 Mar 2024 | 33.47 | 33.98 | 33.09 | 33.98 | 33.98 | 8,400 |
14 Mar 2024 | 33.35 | 33.55 | 33.00 | 33.29 | 33.29 | 15,200 |
13 Mar 2024 | 33.20 | 33.55 | 33.20 | 33.38 | 33.38 | 7,600 |
12 Mar 2024 | 33.39 | 33.62 | 32.53 | 33.47 | 33.47 | 6,000 |
11 Mar 2024 | 33.20 | 33.71 | 33.16 | 33.71 | 33.71 | 6,300 |
08 Mar 2024 | 33.15 | 33.59 | 33.10 | 33.44 | 33.44 | 6,200 |
07 Mar 2024 | 33.20 | 33.56 | 33.20 | 33.56 | 33.56 | 4,800 |
06 Mar 2024 | 33.06 | 33.46 | 32.89 | 33.24 | 33.24 | 9,100 |
05 Mar 2024 | 33.57 | 33.60 | 32.99 | 33.18 | 33.18 | 6,800 |
04 Mar 2024 | 33.27 | 34.24 | 33.02 | 33.48 | 33.48 | 7,500 |
01 Mar 2024 | 33.41 | 33.56 | 33.10 | 33.30 | 33.30 | 4,000 |
29 Feb 2024 | 33.10 | 33.50 | 33.07 | 33.50 | 33.50 | 4,300 |
28 Feb 2024 | 33.40 | 33.47 | 32.99 | 33.13 | 33.13 | 4,100 |
27 Feb 2024 | 32.72 | 33.40 | 32.72 | 33.40 | 33.40 | 4,900 |
26 Feb 2024 | 32.94 | 33.24 | 32.94 | 32.99 | 32.99 | 4,100 |
23 Feb 2024 | 33.07 | 33.22 | 33.07 | 33.22 | 33.22 | 1,700 |
22 Feb 2024 | 32.96 | 33.44 | 32.95 | 33.18 | 33.18 | 6,300 |
21 Feb 2024 | 32.68 | 33.21 | 32.68 | 32.95 | 32.95 | 5,200 |
20 Feb 2024 | 32.92 | 33.34 | 32.51 | 32.95 | 32.95 | 5,600 |
16 Feb 2024 | 32.89 | 33.21 | 32.72 | 33.07 | 33.07 | 7,300 |
15 Feb 2024 | 32.95 | 33.45 | 32.76 | 32.76 | 32.76 | 4,600 |
14 Feb 2024 | 33.00 | 33.40 | 32.90 | 33.40 | 33.40 | 4,700 |
13 Feb 2024 | 33.47 | 33.47 | 32.57 | 32.88 | 32.88 | 5,000 |
12 Feb 2024 | 33.00 | 33.50 | 33.00 | 33.26 | 33.26 | 2,500 |
09 Feb 2024 | 33.18 | 33.96 | 32.79 | 33.17 | 33.17 | 3,400 |
08 Feb 2024 | 33.16 | 33.39 | 32.54 | 32.76 | 32.76 | 6,500 |
07 Feb 2024 | 32.09 | 33.14 | 32.09 | 32.71 | 32.71 | 5,900 |
06 Feb 2024 | 33.15 | 33.40 | 32.45 | 32.45 | 32.45 | 7,500 |
05 Feb 2024 | 33.80 | 33.82 | 32.96 | 32.96 | 32.96 | 6,600 |
02 Feb 2024 | 33.55 | 34.00 | 33.55 | 33.86 | 33.86 | 5,000 |
01 Feb 2024 | 33.62 | 34.23 | 33.52 | 33.66 | 33.66 | 4,200 |
31 Jan 2024 | 33.86 | 34.29 | 33.75 | 34.01 | 34.01 | 4,100 |
30 Jan 2024 | 34.00 | 34.44 | 33.91 | 34.44 | 34.44 | 2,800 |
29 Jan 2024 | 34.89 | 34.89 | 34.38 | 34.38 | 34.38 | 1,800 |
26 Jan 2024 | 33.75 | 34.79 | 33.75 | 34.50 | 34.50 | 2,000 |
25 Jan 2024 | 33.82 | 34.39 | 33.82 | 34.39 | 34.39 | 3,200 |
24 Jan 2024 | 34.57 | 34.57 | 34.32 | 34.32 | 34.32 | 3,100 |
23 Jan 2024 | 34.65 | 35.14 | 34.10 | 34.15 | 34.15 | 5,100 |
22 Jan 2024 | 34.08 | 34.68 | 34.08 | 34.67 | 34.67 | 5,900 |
19 Jan 2024 | 34.06 | 34.30 | 33.86 | 34.25 | 34.25 | 7,400 |
18 Jan 2024 | 34.01 | 34.34 | 33.92 | 34.28 | 34.28 | 7,500 |
17 Jan 2024 | 34.10 | 34.24 | 34.10 | 34.10 | 34.10 | 2,600 |
16 Jan 2024 | 34.06 | 34.16 | 34.06 | 34.16 | 34.16 | 1,100 |
12 Jan 2024 | 34.30 | 34.32 | 34.30 | 34.31 | 34.31 | 1,600 |
11 Jan 2024 | 34.35 | 34.40 | 33.80 | 34.05 | 34.05 | 11,100 |
10 Jan 2024 | 33.85 | 34.72 | 33.85 | 34.34 | 34.34 | 4,500 |
09 Jan 2024 | 34.10 | 34.15 | 33.80 | 33.89 | 33.89 | 2,100 |
08 Jan 2024 | 34.50 | 34.50 | 33.58 | 33.99 | 33.99 | 5,200 |
05 Jan 2024 | 33.96 | 35.15 | 33.96 | 34.40 | 34.40 | 6,100 |
04 Jan 2024 | 35.59 | 35.64 | 34.93 | 34.93 | 34.93 | 2,000 |
03 Jan 2024 | 35.41 | 35.59 | 34.85 | 35.23 | 35.23 | 5,900 |
02 Jan 2024 | 35.32 | 35.75 | 34.87 | 35.00 | 35.00 | 3,000 |
29 Dec 2023 | 35.50 | 35.73 | 35.05 | 35.71 | 35.71 | 3,600 |
28 Dec 2023 | 33.87 | 35.77 | 33.87 | 35.71 | 35.71 | 5,400 |
27 Dec 2023 | 35.84 | 35.86 | 34.40 | 35.30 | 35.30 | 10,100 |
26 Dec 2023 | 36.20 | 36.60 | 34.97 | 35.76 | 35.76 | 5,200 |
22 Dec 2023 | 36.65 | 36.65 | 35.95 | 36.23 | 36.23 | 2,700 |
21 Dec 2023 | 36.72 | 36.72 | 35.92 | 36.30 | 36.30 | 4,300 |
20 Dec 2023 | 36.26 | 36.63 | 36.13 | 36.50 | 36.50 | 4,300 |
19 Dec 2023 | 35.15 | 36.50 | 35.15 | 35.96 | 35.96 | 5,900 |
18 Dec 2023 | 35.21 | 35.71 | 35.00 | 35.22 | 35.22 | 4,900 |
15 Dec 2023 | 34.64 | 35.04 | 34.46 | 35.02 | 35.02 | 8,000 |
14 Dec 2023 | 34.89 | 36.05 | 34.85 | 34.85 | 34.85 | 5,200 |
13 Dec 2023 | 34.62 | 35.53 | 34.35 | 34.61 | 34.61 | 9,200 |
12 Dec 2023 | 34.10 | 34.79 | 34.10 | 34.28 | 34.28 | 5,800 |
11 Dec 2023 | 33.55 | 34.40 | 33.55 | 34.30 | 34.30 | 3,500 |
08 Dec 2023 | 33.94 | 34.22 | 33.87 | 34.22 | 34.22 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |