Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 248,142 |
30 Apr 2024 | 31.42 | 31.92 | 31.41 | 31.58 | 31.58 | 796,194 |
29 Apr 2024 | 32.00 | 31.84 | 31.46 | 31.70 | 31.70 | 96,836 |
26 Apr 2024 | 31.88 | 31.92 | 30.63 | 31.60 | 31.60 | 1,816,729 |
25 Apr 2024 | 31.70 | 31.40 | 30.63 | 30.84 | 30.84 | 1,647,989 |
24 Apr 2024 | 31.50 | 31.85 | 30.70 | 31.25 | 31.25 | 2,086,179 |
23 Apr 2024 | 30.30 | 31.16 | 29.66 | 31.02 | 31.02 | 2,493,722 |
22 Apr 2024 | 29.88 | 30.03 | 29.65 | 29.87 | 29.87 | 3,861,119 |
19 Apr 2024 | 28.30 | 28.84 | 28.11 | 28.52 | 28.52 | 2,711,448 |
18 Apr 2024 | 29.04 | 28.92 | 28.30 | 28.73 | 28.73 | 5,859,383 |
17 Apr 2024 | 28.85 | 29.01 | 28.37 | 28.67 | 28.67 | 2,763,608 |
16 Apr 2024 | 28.80 | 29.41 | 28.40 | 28.66 | 28.66 | 936,395 |
15 Apr 2024 | 30.31 | 29.75 | 29.20 | 29.45 | 29.45 | 3,695,987 |
12 Apr 2024 | 29.65 | 30.41 | 29.34 | 29.42 | 29.42 | 2,951,965 |
11 Apr 2024 | 30.20 | 30.38 | 29.73 | 29.88 | 29.88 | 4,614,878 |
10 Apr 2024 | 29.98 | 30.42 | 29.30 | 29.84 | 29.84 | 4,627,961 |
09 Apr 2024 | 29.98 | 29.94 | 29.20 | 29.31 | 29.31 | 2,995,696 |
08 Apr 2024 | 29.80 | 29.85 | 29.12 | 29.74 | 29.74 | 1,681,307 |
05 Apr 2024 | 29.20 | 29.45 | 29.14 | 29.36 | 29.36 | 866,970 |
04 Apr 2024 | 29.30 | 29.70 | 29.30 | 29.64 | 29.64 | 764,564 |
03 Apr 2024 | 29.80 | 29.56 | 29.18 | 29.50 | 29.50 | 697,559 |
02 Apr 2024 | 29.04 | 29.78 | 28.90 | 29.37 | 29.37 | 2,008,299 |
28 Mar 2024 | 28.56 | 29.25 | 28.50 | 28.98 | 28.98 | 2,455,792 |
27 Mar 2024 | 28.51 | 29.00 | 28.13 | 28.81 | 28.81 | 905,583 |
26 Mar 2024 | 28.17 | 28.47 | 27.46 | 28.30 | 28.30 | 4,496,556 |
25 Mar 2024 | 28.10 | 28.00 | 27.57 | 27.76 | 27.76 | 1,611,949 |
22 Mar 2024 | 27.63 | 27.75 | 27.34 | 27.65 | 27.65 | 1,460,690 |
21 Mar 2024 | 27.86 | 28.05 | 27.75 | 27.90 | 27.90 | 1,344,258 |
20 Mar 2024 | 26.97 | 27.70 | 27.00 | 27.34 | 27.34 | 3,933,538 |
19 Mar 2024 | 27.37 | 27.48 | 26.91 | 27.13 | 27.13 | 706,717 |
18 Mar 2024 | 28.00 | 27.83 | 26.95 | 27.45 | 27.45 | 3,340,900 |
15 Mar 2024 | 27.70 | 27.54 | 27.11 | 27.11 | 27.11 | 635,053 |
14 Mar 2024 | 27.88 | 28.03 | 27.35 | 27.55 | 27.55 | 1,663,089 |
13 Mar 2024 | 27.70 | 27.93 | 27.10 | 27.65 | 27.65 | 1,477,846 |
12 Mar 2024 | 27.26 | 27.76 | 26.57 | 27.50 | 27.50 | 1,283,250 |
11 Mar 2024 | 26.70 | 26.86 | 26.10 | 26.73 | 26.73 | 2,096,342 |
08 Mar 2024 | 26.70 | 26.58 | 26.24 | 26.45 | 26.45 | 835,216 |
07 Mar 2024 | 26.00 | 26.58 | 25.85 | 26.36 | 26.36 | 1,282,446 |
06 Mar 2024 | 26.24 | 26.56 | 25.81 | 26.26 | 26.26 | 1,968,905 |
05 Mar 2024 | 26.00 | 26.06 | 25.73 | 25.89 | 25.89 | 761,319 |
04 Mar 2024 | 26.50 | 27.02 | 26.42 | 26.53 | 26.53 | 1,838,432 |
01 Mar 2024 | 27.05 | 27.51 | 26.72 | 26.84 | 26.84 | 3,413,097 |
29 Feb 2024 | 27.11 | 27.47 | 26.76 | 26.99 | 26.99 | 2,345,500 |
28 Feb 2024 | 27.51 | 28.09 | 27.16 | 27.26 | 27.26 | 3,475,898 |
27 Feb 2024 | 27.50 | 28.05 | 27.44 | 27.86 | 27.86 | 1,735,413 |
26 Feb 2024 | 27.86 | 28.50 | 27.78 | 27.99 | 27.99 | 3,469,463 |
23 Feb 2024 | 28.95 | 28.75 | 28.21 | 28.33 | 28.33 | 1,648,412 |
22 Feb 2024 | 28.79 | 28.69 | 28.05 | 28.36 | 28.36 | 672,173 |
21 Feb 2024 | 28.45 | 28.39 | 27.52 | 28.17 | 28.17 | 908,085 |
20 Feb 2024 | 28.45 | 28.90 | 27.69 | 27.86 | 27.86 | 3,937,952 |
19 Feb 2024 | 28.45 | 29.12 | 28.41 | 28.70 | 28.70 | 384,126 |
16 Feb 2024 | 29.24 | 29.48 | 28.90 | 28.98 | 28.98 | 644,036 |
15 Feb 2024 | 29.97 | 29.33 | 28.85 | 29.03 | 29.03 | 1,005,428 |
14 Feb 2024 | 29.48 | 29.59 | 28.83 | 28.99 | 28.99 | 3,329,149 |
13 Feb 2024 | 29.40 | 29.94 | 29.34 | 29.42 | 29.42 | 1,025,341 |
12 Feb 2024 | 29.01 | 29.80 | 29.14 | 29.70 | 29.70 | 1,224,193 |
09 Feb 2024 | 29.60 | 29.69 | 29.20 | 29.44 | 29.44 | 777,932 |
08 Feb 2024 | 29.90 | 29.61 | 28.91 | 29.08 | 29.08 | 1,201,803 |
07 Feb 2024 | 29.50 | 29.85 | 29.22 | 29.61 | 29.61 | 312,474 |
06 Feb 2024 | 28.52 | 29.45 | 28.91 | 29.39 | 29.39 | 717,565 |
05 Feb 2024 | 28.20 | 28.24 | 27.76 | 27.97 | 27.97 | 885,816 |
02 Feb 2024 | 27.70 | 28.47 | 27.69 | 28.07 | 28.07 | 507,258 |
01 Feb 2024 | 27.81 | 28.10 | 27.36 | 28.00 | 28.00 | 412,660 |
31 Jan 2024 | 28.03 | 27.98 | 27.37 | 27.48 | 27.48 | 1,039,070 |
30 Jan 2024 | 27.71 | 28.20 | 27.36 | 27.78 | 27.78 | 1,793,869 |
29 Jan 2024 | 28.52 | 28.44 | 28.03 | 28.10 | 28.10 | 1,315,096 |
26 Jan 2024 | 28.50 | 28.38 | 27.53 | 28.30 | 28.30 | 865,739 |
25 Jan 2024 | 28.40 | 28.58 | 28.10 | 28.13 | 28.13 | 1,491,274 |
24 Jan 2024 | 27.35 | 28.26 | 26.82 | 28.17 | 28.17 | 1,573,002 |
23 Jan 2024 | 26.83 | 27.17 | 26.11 | 26.93 | 26.93 | 6,280,437 |
22 Jan 2024 | 25.20 | 25.75 | 25.00 | 25.64 | 25.64 | 2,139,516 |
19 Jan 2024 | 26.50 | 26.39 | 25.75 | 25.87 | 25.87 | 4,048,173 |
18 Jan 2024 | 26.10 | 26.30 | 25.62 | 26.16 | 26.16 | 1,448,153 |
17 Jan 2024 | 25.88 | 26.08 | 25.59 | 25.79 | 25.79 | 1,937,297 |
16 Jan 2024 | 26.00 | 26.90 | 26.02 | 26.38 | 26.38 | 2,699,173 |
15 Jan 2024 | 27.20 | 27.22 | 26.73 | 26.74 | 26.74 | 1,857,623 |
12 Jan 2024 | 27.05 | 27.20 | 26.57 | 27.01 | 27.01 | 705,700 |
11 Jan 2024 | 27.25 | 27.33 | 26.56 | 27.20 | 27.20 | 3,574,508 |
10 Jan 2024 | 27.00 | 27.17 | 26.42 | 26.59 | 26.59 | 1,199,037 |
09 Jan 2024 | 27.44 | 27.40 | 26.51 | 26.82 | 26.82 | 1,491,341 |
08 Jan 2024 | 27.74 | 27.39 | 26.63 | 27.24 | 27.24 | 5,467,098 |
05 Jan 2024 | 27.58 | 27.45 | 27.04 | 27.29 | 27.29 | 1,674,021 |
04 Jan 2024 | 27.50 | 27.59 | 27.08 | 27.45 | 27.45 | 1,111,161 |
03 Jan 2024 | 27.28 | 27.63 | 26.70 | 27.21 | 27.21 | 1,256,214 |
02 Jan 2024 | 27.55 | 27.60 | 26.67 | 26.86 | 26.86 | 1,157,496 |
29 Dec 2023 | 27.00 | 27.35 | 26.58 | 27.07 | 27.07 | 731,613 |
28 Dec 2023 | 26.75 | 26.84 | 26.23 | 26.50 | 26.50 | 622,068 |
27 Dec 2023 | 28.00 | 27.13 | 26.12 | 26.59 | 26.59 | 948,059 |
22 Dec 2023 | 26.00 | 26.00 | 23.76 | 24.55 | 24.55 | 5,111,319 |
21 Dec 2023 | 30.03 | 29.93 | 29.47 | 29.59 | 29.59 | 498,468 |
20 Dec 2023 | 30.75 | 30.26 | 29.58 | 29.75 | 29.75 | 544,813 |
19 Dec 2023 | 29.65 | 30.08 | 29.01 | 30.06 | 30.06 | 5,654,267 |
18 Dec 2023 | 31.00 | 30.59 | 29.06 | 29.19 | 29.19 | 1,437,502 |
15 Dec 2023 | 30.43 | 30.91 | 30.33 | 30.61 | 30.61 | 1,045,300 |
14 Dec 2023 | 30.30 | 30.26 | 29.58 | 30.08 | 30.08 | 2,235,405 |
13 Dec 2023 | 30.20 | 30.15 | 29.67 | 30.11 | 30.11 | 1,291,057 |
12 Dec 2023 | 30.20 | 30.65 | 29.90 | 29.97 | 29.97 | 1,338,473 |
11 Dec 2023 | 30.40 | 30.17 | 29.65 | 30.14 | 30.14 | 2,027,427 |
08 Dec 2023 | 29.85 | 30.30 | 29.69 | 30.08 | 30.08 | 617,781 |
07 Dec 2023 | 30.05 | 30.24 | 29.77 | 29.90 | 29.90 | 1,242,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |