Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.06 | 34.42 | 32.68 | 33.46 | 33.46 | 178,011 |
09 May 2024 | 32.78 | 33.10 | 32.60 | 32.80 | 32.80 | 66,138 |
08 May 2024 | 33.08 | 33.30 | 32.58 | 32.98 | 32.98 | 114,713 |
07 May 2024 | 33.12 | 33.18 | 32.38 | 33.04 | 33.04 | 83,316 |
06 May 2024 | 31.60 | 32.62 | 31.60 | 32.26 | 32.26 | 71,421 |
03 May 2024 | 31.04 | 31.68 | 30.80 | 31.64 | 31.64 | 53,313 |
02 May 2024 | 30.80 | 31.28 | 30.44 | 31.06 | 31.06 | 68,739 |
30 Apr 2024 | 31.66 | 31.86 | 30.78 | 30.86 | 30.86 | 48,439 |
29 Apr 2024 | 31.36 | 31.72 | 30.92 | 31.72 | 31.72 | 79,273 |
26 Apr 2024 | 31.20 | 31.42 | 30.78 | 31.42 | 31.42 | 45,885 |
25 Apr 2024 | 31.14 | 31.14 | 30.60 | 30.88 | 30.88 | 55,493 |
24 Apr 2024 | 31.52 | 31.52 | 30.88 | 31.08 | 31.08 | 53,399 |
23 Apr 2024 | 29.78 | 32.02 | 29.74 | 31.46 | 31.46 | 149,682 |
22 Apr 2024 | 30.32 | 30.32 | 29.68 | 29.68 | 29.68 | 59,450 |
19 Apr 2024 | 29.88 | 30.06 | 29.54 | 30.00 | 30.00 | 40,545 |
18 Apr 2024 | 29.92 | 30.00 | 29.54 | 30.00 | 30.00 | 42,551 |
17 Apr 2024 | 29.06 | 30.10 | 29.06 | 29.88 | 29.88 | 96,663 |
16 Apr 2024 | 29.80 | 29.94 | 29.02 | 29.02 | 29.02 | 125,382 |
15 Apr 2024 | 29.94 | 30.46 | 29.86 | 30.14 | 30.14 | 91,381 |
12 Apr 2024 | 30.26 | 30.64 | 29.94 | 29.94 | 29.94 | 116,378 |
11 Apr 2024 | 30.40 | 30.60 | 29.82 | 30.16 | 30.16 | 92,882 |
10 Apr 2024 | 31.20 | 31.50 | 30.40 | 30.40 | 30.40 | 146,246 |
09 Apr 2024 | 31.90 | 31.98 | 31.20 | 31.20 | 31.20 | 98,393 |
08 Apr 2024 | 32.42 | 32.42 | 31.86 | 31.90 | 31.90 | 49,159 |
05 Apr 2024 | 31.64 | 32.26 | 31.62 | 32.26 | 32.26 | 91,544 |
04 Apr 2024 | 31.86 | 32.40 | 31.54 | 32.40 | 32.40 | 86,674 |
03 Apr 2024 | 31.64 | 31.82 | 31.32 | 31.68 | 31.68 | 63,456 |
02 Apr 2024 | 32.10 | 32.26 | 31.64 | 31.64 | 31.64 | 76,929 |
28 Mar 2024 | 32.10 | 32.32 | 31.82 | 32.06 | 32.06 | 53,972 |
27 Mar 2024 | 31.92 | 32.40 | 31.80 | 32.10 | 32.10 | 80,108 |
26 Mar 2024 | 31.98 | 32.30 | 31.68 | 31.96 | 31.96 | 50,096 |
25 Mar 2024 | 31.74 | 32.20 | 31.58 | 32.02 | 32.02 | 51,634 |
22 Mar 2024 | 32.14 | 32.14 | 31.58 | 31.60 | 31.60 | 66,141 |
21 Mar 2024 | 32.50 | 32.50 | 32.02 | 32.10 | 32.10 | 85,620 |
20 Mar 2024 | 32.06 | 32.48 | 32.02 | 32.02 | 32.02 | 103,833 |
19 Mar 2024 | 32.48 | 32.50 | 31.30 | 32.38 | 32.38 | 194,683 |
18 Mar 2024 | 32.64 | 32.84 | 32.28 | 32.52 | 32.52 | 65,194 |
15 Mar 2024 | 33.50 | 33.50 | 32.48 | 32.48 | 32.48 | 112,864 |
14 Mar 2024 | 32.80 | 33.52 | 32.54 | 33.20 | 33.20 | 206,789 |
13 Mar 2024 | 33.10 | 34.24 | 31.84 | 32.56 | 32.56 | 602,942 |
12 Mar 2024 | 30.98 | 32.32 | 29.94 | 32.28 | 32.28 | 232,428 |
11 Mar 2024 | 29.56 | 30.46 | 29.18 | 30.36 | 30.36 | 118,548 |
08 Mar 2024 | 30.30 | 30.56 | 29.66 | 29.86 | 29.86 | 108,780 |
07 Mar 2024 | 30.04 | 30.90 | 29.84 | 30.90 | 30.90 | 104,178 |
06 Mar 2024 | 29.96 | 30.06 | 29.12 | 30.06 | 30.06 | 69,632 |
05 Mar 2024 | 29.98 | 30.18 | 29.64 | 29.80 | 29.80 | 115,735 |
04 Mar 2024 | 28.88 | 29.98 | 28.70 | 29.98 | 29.98 | 146,203 |
01 Mar 2024 | 28.64 | 29.02 | 28.46 | 28.88 | 28.88 | 97,385 |
29 Feb 2024 | 28.76 | 28.80 | 28.34 | 28.46 | 28.46 | 79,402 |
28 Feb 2024 | 28.46 | 28.74 | 28.28 | 28.58 | 28.58 | 66,333 |
27 Feb 2024 | 29.18 | 29.18 | 28.26 | 28.46 | 28.46 | 99,144 |
26 Feb 2024 | 29.30 | 29.34 | 29.02 | 29.10 | 29.10 | 56,387 |
23 Feb 2024 | 28.78 | 29.26 | 28.50 | 29.24 | 29.24 | 104,091 |
22 Feb 2024 | 28.76 | 28.98 | 28.48 | 28.64 | 28.64 | 123,403 |
21 Feb 2024 | 27.86 | 28.50 | 27.76 | 28.48 | 28.48 | 104,957 |
20 Feb 2024 | 28.00 | 28.04 | 27.64 | 27.94 | 27.94 | 60,441 |
19 Feb 2024 | 28.00 | 28.14 | 27.84 | 27.96 | 27.96 | 50,584 |
16 Feb 2024 | 28.14 | 28.28 | 28.04 | 28.20 | 28.20 | 53,920 |
15 Feb 2024 | 28.34 | 28.34 | 28.04 | 28.20 | 28.20 | 60,632 |
14 Feb 2024 | 28.04 | 28.34 | 27.96 | 28.32 | 28.32 | 63,984 |
13 Feb 2024 | 28.52 | 28.60 | 27.78 | 28.04 | 28.04 | 134,028 |
12 Feb 2024 | 28.58 | 29.10 | 28.50 | 28.68 | 28.68 | 91,389 |
09 Feb 2024 | 28.94 | 29.00 | 28.16 | 28.48 | 28.48 | 198,467 |
08 Feb 2024 | 29.52 | 29.58 | 28.98 | 28.98 | 28.98 | 107,991 |
07 Feb 2024 | 30.00 | 30.14 | 29.36 | 29.36 | 29.36 | 95,664 |
06 Feb 2024 | 29.46 | 30.10 | 29.42 | 29.96 | 29.96 | 52,743 |
05 Feb 2024 | 29.50 | 29.82 | 29.42 | 29.42 | 29.42 | 51,021 |
02 Feb 2024 | 29.62 | 30.00 | 29.62 | 29.66 | 29.66 | 52,370 |
01 Feb 2024 | 30.08 | 30.08 | 29.30 | 29.66 | 29.66 | 58,864 |
31 Jan 2024 | 29.54 | 30.38 | 29.54 | 30.10 | 30.10 | 153,560 |
30 Jan 2024 | 29.30 | 29.90 | 29.30 | 29.78 | 29.78 | 83,707 |
29 Jan 2024 | 30.00 | 30.00 | 29.16 | 29.28 | 29.28 | 141,001 |
26 Jan 2024 | 31.50 | 31.60 | 29.42 | 29.72 | 29.72 | 277,280 |
25 Jan 2024 | 30.46 | 31.26 | 30.30 | 31.08 | 31.08 | 98,513 |
24 Jan 2024 | 30.48 | 30.60 | 30.04 | 30.60 | 30.60 | 159,814 |
23 Jan 2024 | 30.40 | 30.40 | 29.82 | 30.30 | 30.30 | 81,681 |
22 Jan 2024 | 29.78 | 30.34 | 29.78 | 30.14 | 30.14 | 108,006 |
19 Jan 2024 | 29.92 | 29.94 | 29.56 | 29.76 | 29.76 | 67,305 |
18 Jan 2024 | 30.12 | 30.48 | 29.62 | 29.62 | 29.62 | 54,358 |
17 Jan 2024 | 29.40 | 29.88 | 29.40 | 29.80 | 29.80 | 49,597 |
16 Jan 2024 | 30.00 | 30.00 | 29.22 | 29.66 | 29.66 | 91,801 |
15 Jan 2024 | 30.20 | 30.20 | 29.88 | 30.04 | 30.04 | 71,150 |
12 Jan 2024 | 30.70 | 30.98 | 30.60 | 30.60 | 30.60 | 64,825 |
11 Jan 2024 | 31.24 | 31.48 | 30.74 | 30.74 | 30.74 | 197,803 |
10 Jan 2024 | 30.52 | 31.40 | 30.40 | 31.20 | 31.20 | 246,442 |
09 Jan 2024 | 30.24 | 30.70 | 30.20 | 30.70 | 30.70 | 70,013 |
08 Jan 2024 | 29.86 | 30.30 | 29.40 | 30.30 | 30.30 | 77,082 |
05 Jan 2024 | 29.36 | 29.94 | 29.08 | 29.72 | 29.72 | 87,886 |
04 Jan 2024 | 29.04 | 29.70 | 28.96 | 29.60 | 29.60 | 98,247 |
03 Jan 2024 | 30.48 | 30.52 | 28.66 | 28.70 | 28.70 | 175,675 |
02 Jan 2024 | 30.50 | 30.80 | 30.32 | 30.54 | 30.54 | 61,844 |
29 Dec 2023 | 30.80 | 30.96 | 30.02 | 30.52 | 30.52 | 56,042 |
28 Dec 2023 | 30.48 | 30.82 | 30.34 | 30.54 | 30.54 | 55,371 |
27 Dec 2023 | 30.66 | 30.82 | 30.26 | 30.38 | 30.38 | 149,537 |
22 Dec 2023 | 31.00 | 32.00 | 30.28 | 30.54 | 30.54 | 195,157 |
21 Dec 2023 | 29.74 | 30.08 | 29.64 | 29.80 | 29.80 | 43,507 |
20 Dec 2023 | 29.44 | 30.08 | 29.40 | 30.02 | 30.02 | 83,018 |
19 Dec 2023 | 29.38 | 29.78 | 29.30 | 29.56 | 29.56 | 106,578 |
18 Dec 2023 | 29.60 | 29.60 | 29.04 | 29.28 | 29.28 | 63,741 |
15 Dec 2023 | 29.30 | 29.98 | 29.16 | 29.54 | 29.54 | 140,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |