Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.08 | 34.81 | 32.17 | 34.20 | 34.20 | 316,197 |
02 May 2024 | 34.70 | 35.35 | 34.23 | 35.29 | 35.29 | 80,800 |
01 May 2024 | 34.50 | 35.12 | 34.18 | 34.26 | 34.26 | 61,300 |
30 Apr 2024 | 35.40 | 35.47 | 34.38 | 34.48 | 34.48 | 81,600 |
29 Apr 2024 | 35.15 | 35.78 | 35.12 | 35.69 | 35.69 | 68,000 |
26 Apr 2024 | 34.63 | 35.24 | 34.63 | 35.13 | 35.13 | 48,400 |
25 Apr 2024 | 34.95 | 34.95 | 34.15 | 34.62 | 34.62 | 83,200 |
24 Apr 2024 | 35.45 | 35.77 | 35.09 | 35.46 | 35.46 | 60,600 |
23 Apr 2024 | 35.33 | 36.11 | 34.49 | 35.67 | 35.67 | 79,400 |
22 Apr 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 35.26 | 119,500 |
19 Apr 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 34.72 | 97,900 |
18 Apr 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 33.90 | 92,700 |
17 Apr 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 34.36 | 70,100 |
16 Apr 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 34.85 | 43,900 |
15 Apr 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 35.43 | 52,200 |
12 Apr 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 36.32 | 83,900 |
11 Apr 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 36.59 | 59,800 |
10 Apr 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 36.37 | 72,400 |
09 Apr 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 38.03 | 90,800 |
08 Apr 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 38.48 | 71,500 |
05 Apr 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 37.52 | 48,300 |
04 Apr 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 37.76 | 77,500 |
03 Apr 2024 | 36.91 | 37.52 | 36.56 | 37.42 | 37.42 | 81,000 |
02 Apr 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 36.80 | 105,200 |
01 Apr 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 37.20 | 89,700 |
28 Mar 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 39.49 | 80,400 |
27 Mar 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 39.48 | 107,900 |
26 Mar 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 37.65 | 82,700 |
25 Mar 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 37.56 | 121,400 |
22 Mar 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 36.66 | 40,400 |
21 Mar 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 37.31 | 83,700 |
20 Mar 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 36.76 | 58,900 |
19 Mar 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 36.01 | 54,200 |
18 Mar 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 35.28 | 82,400 |
15 Mar 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 36.70 | 211,300 |
14 Mar 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 35.60 | 109,700 |
13 Mar 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 35.93 | 54,900 |
12 Mar 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 35.76 | 95,400 |
11 Mar 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 36.40 | 65,300 |
08 Mar 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 36.68 | 96,100 |
07 Mar 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 37.28 | 86,800 |
06 Mar 2024 | 36.07 | 36.13 | 35.20 | 35.69 | 35.69 | 99,400 |
05 Mar 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 35.02 | 82,500 |
04 Mar 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 35.32 | 82,200 |
01 Mar 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 37.03 | 69,500 |
29 Feb 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 37.23 | 77,400 |
28 Feb 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 35.91 | 58,200 |
27 Feb 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 35.51 | 85,400 |
26 Feb 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 35.70 | 107,800 |
23 Feb 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 34.74 | 75,300 |
22 Feb 2024 | 33.13 | 34.35 | 32.95 | 33.91 | 33.91 | 88,000 |
21 Feb 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 33.02 | 83,500 |
20 Feb 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 32.58 | 71,500 |
16 Feb 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 33.04 | 72,000 |
15 Feb 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 33.72 | 77,400 |
14 Feb 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 33.01 | 86,700 |
13 Feb 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 32.50 | 196,800 |
12 Feb 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 33.72 | 141,100 |
09 Feb 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 33.09 | 234,800 |
08 Feb 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 33.41 | 63,000 |
07 Feb 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 32.37 | 63,900 |
06 Feb 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 32.50 | 60,600 |
05 Feb 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 32.67 | 68,400 |
02 Feb 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 33.39 | 40,200 |
01 Feb 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 33.77 | 43,100 |
31 Jan 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 33.06 | 58,400 |
30 Jan 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 34.36 | 41,500 |
29 Jan 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 35.28 | 54,800 |
26 Jan 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34.60 | 34,700 |
25 Jan 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 35.02 | 44,600 |
24 Jan 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 34.69 | 53,200 |
23 Jan 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 34.54 | 58,300 |
22 Jan 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 34.20 | 92,200 |
19 Jan 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 33.52 | 71,900 |
18 Jan 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 33.27 | 77,600 |
17 Jan 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 32.38 | 53,400 |
16 Jan 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 32.52 | 64,100 |
12 Jan 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 32.69 | 86,400 |
11 Jan 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 34.04 | 106,100 |
10 Jan 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 34.38 | 62,000 |
09 Jan 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 33.67 | 77,800 |
08 Jan 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 33.98 | 66,400 |
05 Jan 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 33.90 | 120,900 |
04 Jan 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 33.75 | 95,600 |
03 Jan 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 34.11 | 103,100 |
02 Jan 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 35.35 | 72,000 |
29 Dec 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 36.20 | 89,500 |
28 Dec 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 36.64 | 84,300 |
27 Dec 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 37.20 | 81,400 |
26 Dec 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 37.32 | 77,200 |
22 Dec 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 36.93 | 50,700 |
21 Dec 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 36.98 | 56,100 |
20 Dec 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 36.36 | 121,900 |
19 Dec 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 36.30 | 71,600 |
18 Dec 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 35.41 | 64,600 |
15 Dec 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 35.11 | 710,800 |
14 Dec 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 34.90 | 103,300 |
13 Dec 2023 | 34.61 | 35.73 | 34.42 | 35.23 | 35.23 | 113,500 |
12 Dec 2023 | 34.11 | 34.73 | 33.81 | 34.49 | 34.49 | 54,200 |
11 Dec 2023 | 33.64 | 34.21 | 33.51 | 33.94 | 33.94 | 69,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |