Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.88 | 30.03 | 29.88 | 30.01 | 30.01 | 33,237 |
02 May 2024 | 29.25 | 29.57 | 29.25 | 29.52 | 29.52 | 40,500 |
01 May 2024 | 29.33 | 29.33 | 29.25 | 29.29 | 29.29 | 33,900 |
30 Apr 2024 | 29.69 | 29.69 | 29.43 | 29.43 | 29.43 | 25,100 |
29 Apr 2024 | 29.71 | 29.75 | 29.64 | 29.75 | 29.75 | 52,800 |
26 Apr 2024 | 29.71 | 29.84 | 29.71 | 29.77 | 29.77 | 29,700 |
25 Apr 2024 | 29.25 | 29.66 | 29.22 | 29.56 | 29.56 | 58,500 |
24 Apr 2024 | 29.70 | 29.70 | 29.61 | 29.70 | 29.70 | 32,300 |
23 Apr 2024 | 29.35 | 29.68 | 29.35 | 29.65 | 29.65 | 29,100 |
22 Apr 2024 | 29.05 | 29.33 | 28.97 | 29.24 | 29.24 | 21,700 |
19 Apr 2024 | 29.41 | 29.41 | 28.95 | 28.95 | 28.95 | 20,400 |
18 Apr 2024 | 29.58 | 29.62 | 29.41 | 29.42 | 29.42 | 39,400 |
17 Apr 2024 | 29.74 | 29.74 | 29.50 | 29.51 | 29.51 | 35,600 |
16 Apr 2024 | 29.68 | 29.82 | 29.63 | 29.72 | 29.72 | 52,400 |
15 Apr 2024 | 30.41 | 30.41 | 29.70 | 29.70 | 29.70 | 25,800 |
12 Apr 2024 | 30.31 | 30.34 | 30.05 | 30.31 | 30.31 | 48,400 |
11 Apr 2024 | 30.35 | 30.66 | 30.34 | 30.61 | 30.61 | 38,700 |
10 Apr 2024 | 30.49 | 30.56 | 30.37 | 30.43 | 30.43 | 31,100 |
09 Apr 2024 | 30.66 | 30.66 | 30.40 | 30.66 | 30.66 | 83,300 |
08 Apr 2024 | 30.79 | 30.79 | 30.70 | 30.71 | 30.71 | 42,900 |
05 Apr 2024 | 30.63 | 30.76 | 30.63 | 30.73 | 30.73 | 4,600 |
04 Apr 2024 | 30.81 | 30.91 | 30.26 | 30.26 | 30.26 | 64,800 |
03 Apr 2024 | 30.50 | 30.70 | 30.50 | 30.62 | 30.62 | 79,600 |
02 Apr 2024 | 30.43 | 30.52 | 30.43 | 30.52 | 30.52 | 83,000 |
01 Apr 2024 | 30.76 | 30.76 | 30.62 | 30.71 | 30.71 | 27,300 |
28 Mar 2024 | 30.83 | 30.87 | 30.82 | 30.86 | 30.86 | 92,300 |
27 Mar 2024 | 30.86 | 30.86 | 30.60 | 30.75 | 30.75 | 28,800 |
26 Mar 2024 | 30.81 | 30.83 | 30.67 | 30.67 | 30.67 | 36,400 |
25 Mar 2024 | 30.77 | 30.79 | 30.71 | 30.71 | 30.71 | 31,900 |
22 Mar 2024 | 30.82 | 30.86 | 30.76 | 30.85 | 30.85 | 72,700 |
21 Mar 2024 | 30.92 | 30.99 | 30.91 | 30.91 | 30.91 | 22,600 |
20 Mar 2024 | 30.60 | 30.78 | 30.51 | 30.78 | 30.78 | 25,100 |
19 Mar 2024 | 30.19 | 30.53 | 30.19 | 30.53 | 30.53 | 51,700 |
18 Mar 2024 | 30.45 | 30.47 | 30.29 | 30.29 | 30.29 | 6,100 |
15 Mar 2024 | 30.14 | 30.22 | 30.04 | 30.04 | 30.04 | 34,500 |
14 Mar 2024 | 30.41 | 30.41 | 30.28 | 30.40 | 30.40 | 32,100 |
13 Mar 2024 | 30.50 | 30.53 | 30.44 | 30.48 | 30.48 | 43,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |