Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 33.86 | 33.99 | 33.82 | 33.94 | 33.94 | 5,420 |
03 May 2024 | 33.60 | 33.74 | 33.58 | 33.68 | 33.68 | 51,256 |
02 May 2024 | 33.40 | 33.47 | 33.30 | 33.35 | 33.35 | 46,672 |
30 Apr 2024 | 33.98 | 34.00 | 33.85 | 33.81 | 33.81 | 47,706 |
29 Apr 2024 | 33.96 | 34.07 | 33.92 | 33.96 | 33.96 | 5,824 |
26 Apr 2024 | 33.76 | 34.03 | 33.59 | 33.97 | 33.97 | 6,201 |
25 Apr 2024 | 33.29 | 33.34 | 33.03 | 33.12 | 33.12 | 19,283 |
24 Apr 2024 | 33.59 | 33.60 | 33.40 | 33.44 | 33.44 | 31,901 |
23 Apr 2024 | 33.26 | 33.42 | 33.10 | 33.38 | 33.38 | 11,377 |
22 Apr 2024 | 33.03 | 33.16 | 32.94 | 32.97 | 32.97 | 26,278 |
19 Apr 2024 | 33.04 | 33.21 | 32.98 | 33.06 | 33.06 | 16,845 |
18 Apr 2024 | 33.37 | 33.45 | 33.26 | 33.42 | 33.42 | 15,177 |
17 Apr 2024 | 33.56 | 33.72 | 33.42 | 33.42 | 33.42 | 8,324 |
16 Apr 2024 | 33.63 | 33.74 | 33.56 | 33.63 | 33.63 | 22,977 |
15 Apr 2024 | 34.19 | 34.35 | 34.08 | 34.12 | 34.12 | 33,677 |
12 Apr 2024 | 34.44 | 34.48 | 34.17 | 34.24 | 34.24 | 22,330 |
11 Apr 2024 | 33.96 | 33.99 | 33.80 | 34.00 | 34.00 | 14,472 |
10 Apr 2024 | 33.90 | 33.92 | 33.65 | 33.88 | 33.88 | 29,472 |
09 Apr 2024 | 33.82 | 33.83 | 33.53 | 33.62 | 33.62 | 9,009 |
08 Apr 2024 | 33.80 | 33.94 | 33.80 | 33.86 | 33.86 | 20,787 |
05 Apr 2024 | 33.60 | 33.81 | 33.56 | 33.81 | 33.81 | 15,481 |
04 Apr 2024 | 34.05 | 34.10 | 34.00 | 34.06 | 34.06 | 8,450 |
03 Apr 2024 | 34.15 | 34.16 | 34.00 | 34.10 | 34.10 | 15,335 |
02 Apr 2024 | 34.65 | 34.65 | 34.01 | 34.11 | 34.11 | 29,668 |
28 Mar 2024 | 34.38 | 34.43 | 34.29 | 34.38 | 34.38 | 11,504 |
27 Mar 2024 | 34.17 | 34.26 | 34.10 | 34.10 | 34.10 | 5,811 |
26 Mar 2024 | 34.19 | 34.22 | 34.10 | 34.19 | 34.19 | 29,394 |
25 Mar 2024 | 34.24 | 34.28 | 34.07 | 34.12 | 34.12 | 9,721 |
22 Mar 2024 | 34.24 | 34.32 | 34.12 | 34.26 | 34.26 | 7,843 |
21 Mar 2024 | 33.99 | 34.15 | 33.92 | 34.21 | 34.21 | 33,077 |
20 Mar 2024 | 33.68 | 33.79 | 33.68 | 33.69 | 33.69 | 10,403 |
19 Mar 2024 | 33.50 | 33.56 | 33.33 | 33.58 | 33.58 | 44,011 |
18 Mar 2024 | 33.31 | 33.61 | 33.28 | 33.55 | 33.55 | 48,121 |
15 Mar 2024 | 33.38 | 33.49 | 33.10 | 33.11 | 33.11 | 24,232 |
14 Mar 2024 | 33.43 | 33.47 | 33.28 | 33.39 | 33.39 | 110,876 |
13 Mar 2024 | 33.44 | 33.44 | 33.30 | 33.31 | 33.31 | 7,265 |
12 Mar 2024 | 33.15 | 33.41 | 33.03 | 33.33 | 33.33 | 15,705 |
11 Mar 2024 | 32.88 | 33.01 | 32.80 | 33.01 | 33.01 | 44,904 |
08 Mar 2024 | 33.22 | 33.33 | 33.10 | 33.14 | 33.14 | 18,436 |
07 Mar 2024 | 32.82 | 33.18 | 32.78 | 33.06 | 33.06 | 14,174 |
06 Mar 2024 | 32.90 | 33.00 | 32.87 | 32.96 | 32.96 | 6,413 |
05 Mar 2024 | 33.19 | 33.19 | 32.84 | 32.87 | 32.87 | 21,052 |
04 Mar 2024 | 33.30 | 33.35 | 33.20 | 33.22 | 33.22 | 12,376 |
01 Mar 2024 | 33.29 | 33.29 | 33.14 | 33.26 | 33.26 | 13,687 |
29 Feb 2024 | 32.93 | 33.15 | 32.83 | 33.10 | 33.10 | 8,113 |
28 Feb 2024 | 33.06 | 33.06 | 32.89 | 33.01 | 33.01 | 64,368 |
27 Feb 2024 | 32.97 | 33.03 | 32.94 | 32.94 | 32.94 | 16,774 |
26 Feb 2024 | 33.15 | 33.17 | 33.04 | 33.06 | 33.06 | 6,624 |
23 Feb 2024 | 33.20 | 33.36 | 33.14 | 33.18 | 33.18 | 15,457 |
22 Feb 2024 | 32.74 | 32.99 | 32.69 | 32.99 | 32.99 | 31,786 |
21 Feb 2024 | 32.38 | 32.38 | 32.30 | 32.33 | 32.33 | 37,446 |
20 Feb 2024 | 32.63 | 32.65 | 32.24 | 32.34 | 32.34 | 50,457 |
19 Feb 2024 | 32.69 | 32.76 | 32.66 | 32.72 | 32.72 | 14,410 |
16 Feb 2024 | 32.94 | 32.99 | 32.75 | 32.85 | 32.85 | 14,447 |
15 Feb 2024 | 32.94 | 32.96 | 32.72 | 32.76 | 32.76 | 6,769 |
14 Feb 2024 | 32.81 | 32.88 | 32.67 | 32.71 | 32.71 | 13,686 |
13 Feb 2024 | 32.94 | 32.94 | 32.63 | 32.77 | 32.77 | 26,751 |
12 Feb 2024 | 32.92 | 33.06 | 32.92 | 33.06 | 33.06 | 7,039 |
09 Feb 2024 | 32.78 | 32.85 | 32.76 | 32.85 | 32.85 | 27,542 |
08 Feb 2024 | 32.76 | 32.81 | 32.71 | 32.72 | 32.72 | 99,845 |
07 Feb 2024 | 32.51 | 32.73 | 32.51 | 32.69 | 32.69 | 14,374 |
06 Feb 2024 | 32.56 | 32.60 | 32.44 | 32.51 | 32.51 | 33,474 |
05 Feb 2024 | 32.38 | 32.56 | 32.38 | 32.43 | 32.43 | 25,191 |
02 Feb 2024 | 31.94 | 32.30 | 31.91 | 32.30 | 32.30 | 52,037 |
01 Feb 2024 | 31.89 | 31.89 | 31.65 | 31.65 | 31.65 | 85,148 |
31 Jan 2024 | 32.06 | 32.08 | 31.73 | 31.79 | 31.79 | 124,982 |
30 Jan 2024 | 32.21 | 32.26 | 32.10 | 32.15 | 32.15 | 11,124 |
29 Jan 2024 | 31.92 | 32.06 | 31.92 | 32.01 | 32.01 | 34,141 |
26 Jan 2024 | 31.84 | 31.91 | 31.75 | 31.89 | 31.89 | 93,555 |
25 Jan 2024 | 31.66 | 31.97 | 31.59 | 31.97 | 31.97 | 37,032 |
24 Jan 2024 | 31.80 | 31.83 | 31.67 | 31.78 | 31.78 | 105,009 |
23 Jan 2024 | 31.49 | 31.71 | 31.46 | 31.64 | 31.64 | 132,348 |
22 Jan 2024 | 31.54 | 31.62 | 31.49 | 31.53 | 31.53 | 74,338 |
19 Jan 2024 | 31.16 | 31.26 | 31.15 | 31.23 | 31.23 | 54,987 |
18 Jan 2024 | 30.86 | 31.04 | 30.83 | 31.02 | 31.02 | 285,029 |
17 Jan 2024 | 30.89 | 30.96 | 30.80 | 30.96 | 30.96 | 142,111 |
16 Jan 2024 | 30.81 | 31.10 | 30.78 | 31.04 | 31.04 | 54,067 |
15 Jan 2024 | 30.88 | 30.90 | 30.82 | 30.85 | 30.85 | 86,451 |
12 Jan 2024 | 30.78 | 30.92 | 30.72 | 30.82 | 30.82 | 66,049 |
11 Jan 2024 | 30.95 | 30.98 | 30.67 | 30.67 | 30.67 | 44,325 |
10 Jan 2024 | 30.77 | 30.86 | 30.73 | 30.76 | 30.76 | 48,667 |
09 Jan 2024 | 30.68 | 30.75 | 30.57 | 30.74 | 30.74 | 30,948 |
08 Jan 2024 | 30.30 | 30.44 | 30.21 | 30.41 | 30.41 | 74,602 |
05 Jan 2024 | 30.30 | 30.36 | 30.23 | 30.34 | 30.34 | 17,699 |
04 Jan 2024 | 30.45 | 30.45 | 30.32 | 30.43 | 30.43 | 38,705 |
03 Jan 2024 | 30.58 | 30.60 | 30.48 | 30.51 | 30.51 | 56,774 |
02 Jan 2024 | 30.64 | 30.65 | 30.49 | 30.56 | 30.56 | 130,964 |
29 Dec 2023 | 30.59 | 30.61 | 30.45 | 30.40 | 30.40 | 15,680 |
28 Dec 2023 | 30.49 | 30.56 | 30.36 | 30.53 | 30.53 | 18,983 |
27 Dec 2023 | 30.69 | 30.69 | 30.31 | 30.33 | 30.33 | 32,113 |
22 Dec 2023 | 30.47 | 30.58 | 30.41 | 30.58 | 30.58 | 10,444 |
21 Dec 2023 | 30.55 | 30.58 | 30.40 | 30.44 | 30.44 | 39,042 |
20 Dec 2023 | 30.72 | 30.80 | 30.63 | 30.77 | 30.77 | 4,965 |
19 Dec 2023 | 30.67 | 30.69 | 30.52 | 30.63 | 30.63 | 11,428 |
18 Dec 2023 | 30.59 | 30.70 | 30.54 | 30.67 | 30.67 | 12,431 |
15 Dec 2023 | 30.40 | 30.57 | 30.40 | 30.58 | 30.58 | 25,954 |
14 Dec 2023 | 30.58 | 30.58 | 30.33 | 30.30 | 30.30 | 23,206 |
13 Dec 2023 | 30.44 | 30.47 | 30.40 | 30.40 | 30.40 | 7,974 |
12 Dec 2023 | 30.30 | 30.31 | 30.19 | 30.26 | 30.26 | 6,861 |
11 Dec 2023 | 30.30 | 30.31 | 30.20 | 30.25 | 30.25 | 17,443 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |