Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.85 | 30.92 | 30.75 | 30.80 | 30.80 | 5,818 |
02 May 2024 | 30.32 | 30.32 | 30.09 | 30.09 | 30.09 | 22 |
01 May 2024 | 29.78 | 29.85 | 29.69 | 29.80 | 29.80 | 7,360 |
30 Apr 2024 | 30.18 | 30.26 | 30.02 | 30.09 | 30.09 | 8,971 |
29 Apr 2024 | 30.20 | 30.26 | 30.20 | 30.24 | 30.24 | 187 |
26 Apr 2024 | 29.87 | 30.01 | 29.71 | 30.00 | 30.00 | 8,515 |
25 Apr 2024 | 28.93 | 29.23 | 28.91 | 29.23 | 29.23 | 2,645 |
24 Apr 2024 | 29.82 | 29.84 | 29.43 | 29.43 | 29.43 | 3,252 |
23 Apr 2024 | 29.16 | 29.68 | 29.16 | 29.68 | 29.68 | 654 |
22 Apr 2024 | 28.98 | 29.00 | 28.80 | 29.00 | 29.00 | 816 |
19 Apr 2024 | 29.11 | 29.13 | 28.80 | 28.82 | 28.82 | 2,696 |
18 Apr 2024 | 29.31 | 29.51 | 29.15 | 29.22 | 29.22 | 1,740 |
17 Apr 2024 | 29.45 | 29.45 | 29.03 | 29.03 | 29.03 | 254 |
16 Apr 2024 | 29.38 | 29.44 | 29.35 | 29.38 | 29.38 | 232 |
15 Apr 2024 | 30.24 | 30.24 | 29.60 | 29.60 | 29.60 | 6,742 |
12 Apr 2024 | 30.72 | 30.72 | 30.16 | 30.16 | 30.16 | 1,196 |
11 Apr 2024 | 30.68 | 30.72 | 30.51 | 30.56 | 30.56 | 416 |
10 Apr 2024 | 30.58 | 30.63 | 30.58 | 30.63 | 30.63 | 3,394 |
09 Apr 2024 | 31.02 | 31.02 | 30.74 | 30.74 | 30.74 | 50 |
08 Apr 2024 | 30.86 | 30.86 | 30.74 | 30.78 | 30.78 | 2,758 |
05 Apr 2024 | 30.51 | 30.73 | 30.45 | 30.73 | 30.73 | 206 |
04 Apr 2024 | 31.30 | 31.43 | 31.24 | 31.29 | 31.29 | 69 |
03 Apr 2024 | 30.78 | 31.17 | 30.78 | 31.15 | 31.15 | 1,941 |
02 Apr 2024 | 31.38 | 31.38 | 30.93 | 31.00 | 31.00 | 19,373 |
28 Mar 2024 | 31.82 | 31.94 | 31.78 | 31.79 | 31.79 | 28,794 |
27 Mar 2024 | 32.00 | 32.00 | 31.67 | 31.75 | 31.75 | 9,591 |
26 Mar 2024 | 32.02 | 32.19 | 32.02 | 32.10 | 32.10 | 5,037 |
25 Mar 2024 | 31.95 | 32.06 | 31.79 | 31.98 | 31.98 | 48,571 |
22 Mar 2024 | 32.14 | 32.19 | 32.00 | 32.12 | 32.12 | 28,076 |
21 Mar 2024 | 32.33 | 32.50 | 32.25 | 32.25 | 32.25 | 53,186 |
20 Mar 2024 | 31.98 | 32.17 | 31.83 | 32.17 | 32.17 | 5,014 |
19 Mar 2024 | 31.75 | 31.91 | 31.42 | 31.85 | 31.85 | 103,427 |
18 Mar 2024 | 31.96 | 32.17 | 31.91 | 31.93 | 31.93 | 34,065 |
15 Mar 2024 | 31.50 | 31.73 | 31.50 | 31.63 | 31.63 | 12,749 |
14 Mar 2024 | 32.29 | 32.29 | 31.48 | 31.48 | 31.48 | 6,154 |
13 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 79,457 |
12 Mar 2024 | 32.24 | 32.24 | 31.93 | 32.10 | 32.10 | 544 |
11 Mar 2024 | 32.17 | 32.17 | 31.90 | 31.91 | 31.91 | 16,274 |
08 Mar 2024 | 33.43 | 33.43 | 32.34 | 32.34 | 32.34 | 551 |
07 Mar 2024 | 32.72 | 32.88 | 32.72 | 32.88 | 32.88 | 103 |
06 Mar 2024 | 32.36 | 32.51 | 32.21 | 32.51 | 32.51 | 141 |
05 Mar 2024 | 31.86 | 31.92 | 31.75 | 31.75 | 31.75 | 222 |
04 Mar 2024 | 31.94 | 32.19 | 31.94 | 32.17 | 32.17 | 539 |
01 Mar 2024 | 31.18 | 31.47 | 31.17 | 31.47 | 31.47 | 11,208 |
29 Feb 2024 | 31.10 | 31.24 | 31.10 | 31.17 | 31.17 | 770 |
28 Feb 2024 | 30.85 | 31.00 | 30.74 | 30.96 | 30.96 | 526 |
27 Feb 2024 | 31.34 | 31.34 | 31.07 | 31.17 | 31.17 | 434 |
26 Feb 2024 | 31.01 | 31.18 | 30.98 | 31.09 | 31.09 | 2,304 |
23 Feb 2024 | 30.97 | 31.12 | 30.81 | 30.89 | 30.89 | 1,822 |
22 Feb 2024 | 30.54 | 30.67 | 30.41 | 30.67 | 30.67 | 16,378 |
21 Feb 2024 | 29.50 | 29.67 | 29.38 | 29.38 | 29.38 | 42,638 |
20 Feb 2024 | 30.07 | 30.08 | 29.61 | 29.68 | 29.68 | 22,108 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.24 | 30.24 | 29.96 | 30.08 | 30.08 | 334 |
15 Feb 2024 | 30.13 | 30.20 | 30.12 | 30.12 | 30.12 | 1,036 |
14 Feb 2024 | 29.42 | 29.73 | 29.42 | 29.70 | 29.70 | 14,078 |
13 Feb 2024 | 29.05 | 29.61 | 28.99 | 29.40 | 29.40 | 42,624 |
12 Feb 2024 | 30.00 | 30.23 | 29.97 | 30.17 | 30.17 | 429 |
09 Feb 2024 | 29.53 | 29.86 | 29.53 | 29.86 | 29.86 | 243,000 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 29.15 | 29.24 | 29.05 | 29.24 | 29.24 | 1,066 |
06 Feb 2024 | 29.11 | 29.20 | 28.92 | 28.92 | 28.92 | 21,355 |
05 Feb 2024 | 29.31 | 29.36 | 29.10 | 29.13 | 29.13 | 5,566 |
02 Feb 2024 | 29.03 | 29.25 | 29.00 | 29.25 | 29.25 | 719 |
01 Feb 2024 | 28.90 | 28.99 | 28.83 | 28.99 | 28.99 | 16,636 |
31 Jan 2024 | 28.94 | 29.01 | 28.81 | 28.92 | 28.92 | 25,289 |
30 Jan 2024 | 29.61 | 29.61 | 29.26 | 29.26 | 29.26 | 1,410 |
29 Jan 2024 | 29.07 | 29.14 | 28.99 | 29.14 | 29.14 | 756 |
26 Jan 2024 | 29.05 | 29.23 | 29.05 | 29.13 | 29.13 | 2,212 |
25 Jan 2024 | 29.09 | 29.15 | 28.92 | 28.92 | 28.92 | 644 |
24 Jan 2024 | 29.27 | 29.27 | 29.10 | 29.10 | 29.10 | 637 |
23 Jan 2024 | 29.06 | 29.06 | 28.91 | 28.97 | 28.97 | 15,506 |
22 Jan 2024 | 28.84 | 29.21 | 28.84 | 29.11 | 29.11 | 7,075 |
19 Jan 2024 | 28.48 | 28.64 | 28.26 | 28.64 | 28.64 | 395 |
18 Jan 2024 | 28.11 | 28.44 | 28.11 | 28.36 | 28.36 | 12,370 |
17 Jan 2024 | 28.64 | 28.64 | 27.81 | 28.00 | 28.00 | 27,451 |
16 Jan 2024 | 28.68 | 28.68 | 28.49 | 28.61 | 28.61 | 186 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 28.74 | 28.94 | 28.74 | 28.83 | 28.83 | 15,645 |
11 Jan 2024 | 28.70 | 28.70 | 28.38 | 28.38 | 28.38 | 66 |
10 Jan 2024 | 28.12 | 28.25 | 28.12 | 28.25 | 28.25 | 802 |
09 Jan 2024 | 27.65 | 27.82 | 27.56 | 27.82 | 27.82 | 7,337 |
08 Jan 2024 | 27.07 | 27.55 | 27.07 | 27.55 | 27.55 | 600 |
05 Jan 2024 | 26.85 | 27.04 | 26.77 | 26.90 | 26.90 | 420 |
04 Jan 2024 | 26.88 | 27.02 | 26.88 | 26.95 | 26.95 | 15 |
03 Jan 2024 | 27.17 | 27.32 | 27.02 | 27.02 | 27.02 | 5,647 |
02 Jan 2024 | 28.10 | 28.17 | 27.86 | 27.99 | 27.99 | 21,602 |
29 Dec 2023 | 28.74 | 28.75 | 28.61 | 28.61 | 28.61 | 2,282 |
28 Dec 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 310 |
28 Dec 2023 | 0.004084 Dividend | |||||
27 Dec 2023 | 28.58 | 28.72 | 28.57 | 28.61 | 28.60 | 2,607 |
22 Dec 2023 | 28.27 | 28.60 | 28.27 | 28.37 | 28.37 | 10,399 |
21 Dec 2023 | 28.14 | 28.43 | 28.14 | 28.26 | 28.26 | 7,337 |
20 Dec 2023 | 28.66 | 28.66 | 28.48 | 28.53 | 28.53 | 26,665 |
19 Dec 2023 | 28.24 | 28.49 | 28.24 | 28.44 | 28.43 | 18,600 |
18 Dec 2023 | 28.13 | 28.20 | 28.07 | 28.20 | 28.20 | 50,701 |
15 Dec 2023 | 28.12 | 28.33 | 28.12 | 28.30 | 28.30 | 38,536 |
14 Dec 2023 | 27.40 | 27.99 | 27.40 | 27.92 | 27.92 | 31,022 |
13 Dec 2023 | 26.92 | 26.93 | 26.92 | 26.92 | 26.91 | 90 |
12 Dec 2023 | 26.83 | 26.84 | 26.76 | 26.82 | 26.81 | 3,776 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |