Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | 18,414 |
06 May 2024 | 30.10 | 30.20 | 29.80 | 30.00 | 30.00 | 23,942 |
03 May 2024 | 30.70 | 30.90 | 30.00 | 30.20 | 30.20 | 12,671 |
02 May 2024 | 30.60 | 30.70 | 29.50 | 30.60 | 30.60 | 14,489 |
30 Apr 2024 | 30.80 | 30.90 | 30.50 | 30.60 | 30.60 | 7,902 |
29 Apr 2024 | 31.20 | 31.30 | 30.10 | 30.90 | 30.90 | 27,142 |
26 Apr 2024 | 30.80 | 31.50 | 30.80 | 31.30 | 31.30 | 7,247 |
25 Apr 2024 | 32.00 | 32.00 | 30.90 | 31.40 | 31.40 | 13,287 |
24 Apr 2024 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | 26,991 |
23 Apr 2024 | 32.40 | 32.90 | 31.90 | 32.00 | 32.00 | 23,341 |
22 Apr 2024 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | 7,359 |
19 Apr 2024 | 32.00 | 32.90 | 30.60 | 31.50 | 31.50 | 8,595 |
18 Apr 2024 | 31.90 | 32.80 | 31.50 | 32.00 | 32.00 | 6,610 |
17 Apr 2024 | 32.60 | 33.10 | 31.70 | 31.90 | 31.90 | 6,717 |
16 Apr 2024 | 32.80 | 33.10 | 32.50 | 32.60 | 32.60 | 30,743 |
15 Apr 2024 | 33.70 | 33.70 | 32.60 | 32.60 | 32.60 | 12,110 |
12 Apr 2024 | 34.00 | 34.00 | 33.70 | 33.70 | 33.70 | 336 |
11 Apr 2024 | 34.70 | 34.70 | 32.60 | 33.80 | 33.80 | 18,849 |
10 Apr 2024 | 33.50 | 33.60 | 33.50 | 33.50 | 33.50 | 4,461 |
09 Apr 2024 | 33.30 | 33.60 | 33.00 | 33.50 | 33.50 | 12,780 |
08 Apr 2024 | 32.50 | 33.20 | 32.50 | 32.50 | 32.50 | 2,031 |
05 Apr 2024 | 32.90 | 32.90 | 32.10 | 32.60 | 32.60 | 5,742 |
04 Apr 2024 | 32.70 | 32.70 | 32.10 | 32.70 | 32.70 | 4,485 |
03 Apr 2024 | 32.40 | 33.10 | 32.20 | 32.70 | 32.70 | 1,086 |
02 Apr 2024 | 33.00 | 33.20 | 32.40 | 32.40 | 32.40 | 9,705 |
28 Mar 2024 | 32.40 | 33.40 | 32.40 | 33.20 | 33.20 | 8,180 |
27 Mar 2024 | 32.50 | 33.00 | 32.40 | 32.40 | 32.40 | 6,814 |
26 Mar 2024 | 32.10 | 32.90 | 32.10 | 32.50 | 32.50 | 6,669 |
25 Mar 2024 | 31.60 | 32.10 | 31.30 | 32.10 | 32.10 | 12,481 |
22 Mar 2024 | 31.00 | 31.70 | 31.00 | 31.60 | 31.60 | 11,919 |
21 Mar 2024 | 32.40 | 32.50 | 31.40 | 31.80 | 31.80 | 2,412 |
20 Mar 2024 | 31.30 | 32.00 | 31.30 | 31.30 | 31.30 | 3,515 |
19 Mar 2024 | 32.00 | 32.10 | 31.80 | 31.80 | 31.80 | 2,681 |
18 Mar 2024 | 31.30 | 31.50 | 31.30 | 31.30 | 31.30 | 5,862 |
15 Mar 2024 | 31.60 | 31.60 | 31.30 | 31.50 | 31.50 | 6,638 |
14 Mar 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 3,255 |
13 Mar 2024 | 31.30 | 31.80 | 31.30 | 31.30 | 31.30 | 7,575 |
12 Mar 2024 | 31.70 | 31.70 | 30.90 | 31.30 | 31.30 | 8,826 |
11 Mar 2024 | 31.50 | 32.00 | 31.00 | 31.70 | 31.70 | 2,361 |
08 Mar 2024 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 8,330 |
07 Mar 2024 | 31.50 | 31.80 | 31.00 | 31.50 | 31.50 | 49,237 |
06 Mar 2024 | 31.80 | 32.20 | 31.50 | 31.50 | 31.50 | 5,964 |
05 Mar 2024 | 31.60 | 31.80 | 31.10 | 31.80 | 31.80 | 17,340 |
04 Mar 2024 | 31.90 | 31.90 | 31.30 | 31.60 | 31.60 | 13,304 |
01 Mar 2024 | 31.00 | 32.70 | 31.00 | 31.90 | 31.90 | 9,955 |
29 Feb 2024 | 32.30 | 32.30 | 31.00 | 31.40 | 31.40 | 20,014 |
28 Feb 2024 | 31.30 | 32.30 | 31.00 | 32.30 | 32.30 | 32,955 |
27 Feb 2024 | 31.90 | 31.90 | 30.90 | 31.30 | 31.30 | 11,030 |
26 Feb 2024 | 32.40 | 32.40 | 31.10 | 31.90 | 31.90 | 7,536 |
23 Feb 2024 | 31.40 | 32.90 | 31.40 | 32.00 | 32.00 | 33,545 |
22 Feb 2024 | 31.70 | 32.80 | 29.40 | 31.40 | 31.40 | 122,407 |
21 Feb 2024 | 37.50 | 37.70 | 36.80 | 36.90 | 36.90 | 6,957 |
20 Feb 2024 | 37.70 | 38.00 | 36.80 | 37.60 | 37.60 | 4,413 |
19 Feb 2024 | 36.90 | 37.80 | 36.90 | 37.60 | 37.60 | 6,506 |
16 Feb 2024 | 37.80 | 38.00 | 36.80 | 37.80 | 37.80 | 7,331 |
15 Feb 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | 2,580 |
14 Feb 2024 | 37.60 | 38.00 | 37.10 | 37.80 | 37.80 | 9,483 |
13 Feb 2024 | 37.70 | 38.00 | 37.50 | 37.60 | 37.60 | 5,751 |
12 Feb 2024 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | 29,410 |
09 Feb 2024 | 37.70 | 38.20 | 37.70 | 38.10 | 38.10 | 7,820 |
08 Feb 2024 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | 15,385 |
07 Feb 2024 | 38.50 | 38.50 | 37.60 | 37.70 | 37.70 | 6,619 |
06 Feb 2024 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | 4,168 |
05 Feb 2024 | 38.00 | 38.80 | 37.20 | 38.00 | 38.00 | 7,907 |
02 Feb 2024 | 36.50 | 38.00 | 36.00 | 38.00 | 38.00 | 4,679 |
01 Feb 2024 | 38.00 | 38.00 | 36.50 | 36.50 | 36.50 | 1,257 |
31 Jan 2024 | 36.50 | 37.90 | 36.50 | 37.90 | 37.90 | 8,784 |
30 Jan 2024 | 37.60 | 37.60 | 36.00 | 37.30 | 37.30 | 5,579 |
29 Jan 2024 | 37.50 | 37.90 | 36.00 | 37.80 | 37.80 | 2,404 |
26 Jan 2024 | 36.30 | 37.50 | 36.30 | 37.50 | 37.50 | 3,160 |
25 Jan 2024 | 37.40 | 37.50 | 35.60 | 36.30 | 36.30 | 4,793 |
24 Jan 2024 | 36.00 | 36.40 | 35.60 | 36.40 | 36.40 | 9,067 |
23 Jan 2024 | 36.60 | 37.70 | 35.90 | 36.50 | 36.50 | 3,554 |
22 Jan 2024 | 37.00 | 37.80 | 36.60 | 36.60 | 36.60 | 1,887 |
19 Jan 2024 | 37.40 | 37.40 | 36.60 | 37.00 | 37.00 | 1,702 |
18 Jan 2024 | 36.50 | 37.20 | 36.50 | 37.20 | 37.20 | 8,845 |
17 Jan 2024 | 37.00 | 37.50 | 35.90 | 37.20 | 37.20 | 6,014 |
16 Jan 2024 | 36.60 | 37.50 | 36.50 | 37.00 | 37.00 | 1,922 |
15 Jan 2024 | 37.00 | 38.50 | 36.00 | 36.60 | 36.60 | 7,966 |
12 Jan 2024 | 36.90 | 38.90 | 35.80 | 36.00 | 36.00 | 23,501 |
11 Jan 2024 | 35.60 | 36.90 | 35.50 | 36.90 | 36.90 | 30,010 |
10 Jan 2024 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | 6,705 |
09 Jan 2024 | 35.60 | 35.60 | 35.00 | 35.30 | 35.30 | 18,545 |
08 Jan 2024 | 35.20 | 35.80 | 34.90 | 35.80 | 35.80 | 10,355 |
05 Jan 2024 | 34.90 | 35.40 | 34.00 | 35.20 | 35.20 | 1,234 |
04 Jan 2024 | 34.80 | 34.90 | 34.00 | 34.90 | 34.90 | 5,380 |
03 Jan 2024 | 34.50 | 35.00 | 33.80 | 34.80 | 34.80 | 18,484 |
02 Jan 2024 | 34.60 | 34.60 | 33.80 | 34.50 | 34.50 | 9,808 |
29 Dec 2023 | 34.60 | 34.80 | 33.60 | 34.80 | 34.80 | 9,500 |
28 Dec 2023 | 33.20 | 35.00 | 32.70 | 34.40 | 34.40 | 20,367 |
27 Dec 2023 | 33.20 | 33.80 | 32.00 | 33.60 | 33.60 | 13,061 |
22 Dec 2023 | 33.10 | 33.20 | 32.40 | 33.20 | 33.20 | 5,332 |
21 Dec 2023 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 3,927 |
20 Dec 2023 | 33.10 | 33.10 | 32.30 | 33.00 | 33.00 | 5,297 |
19 Dec 2023 | 33.00 | 33.30 | 32.50 | 33.20 | 33.20 | 8,298 |
18 Dec 2023 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 2,835 |
15 Dec 2023 | 33.30 | 33.30 | 32.30 | 32.90 | 32.90 | 7,156 |
14 Dec 2023 | 32.90 | 33.30 | 32.90 | 32.90 | 32.90 | 9,420 |
13 Dec 2023 | 32.70 | 33.80 | 31.80 | 33.00 | 33.00 | 12,931 |
12 Dec 2023 | 32.90 | 32.90 | 31.60 | 32.80 | 32.80 | 8,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |