Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.74 | 32.06 | 31.47 | 31.83 | 31.83 | 10,723 |
02 May 2024 | 31.35 | 32.65 | 31.20 | 31.51 | 31.51 | 46,436 |
01 May 2024 | 31.51 | 31.43 | 31.43 | 31.65 | 31.65 | 4,481 |
30 Apr 2024 | 31.63 | 31.80 | 31.40 | 31.65 | 31.65 | 17,594 |
29 Apr 2024 | 31.34 | 31.81 | 31.51 | 31.48 | 31.48 | 11,703 |
26 Apr 2024 | 31.35 | 31.68 | 31.29 | 31.45 | 31.45 | 27,883 |
25 Apr 2024 | 31.44 | 31.61 | 30.85 | 30.84 | 30.84 | 24,598 |
24 Apr 2024 | 32.01 | 32.18 | 31.25 | 31.50 | 31.50 | 27,180 |
23 Apr 2024 | 31.66 | 32.19 | 31.71 | 31.86 | 31.86 | 17,324 |
22 Apr 2024 | 31.34 | 31.85 | 31.31 | 31.86 | 31.86 | 25,449 |
19 Apr 2024 | 30.88 | 31.52 | 30.96 | 31.20 | 31.20 | 36,524 |
18 Apr 2024 | 30.80 | 31.10 | 30.51 | 30.77 | 30.77 | 22,671 |
17 Apr 2024 | 31.07 | 31.17 | 30.83 | 30.99 | 30.99 | 8,999 |
16 Apr 2024 | 30.42 | 31.50 | 30.39 | 31.10 | 31.10 | 23,642 |
15 Apr 2024 | 31.43 | 31.52 | 30.80 | 30.82 | 30.82 | 13,059 |
12 Apr 2024 | 30.85 | 31.62 | 30.83 | 31.32 | 31.32 | 94,133 |
11 Apr 2024 | 30.31 | 30.68 | 30.01 | 30.41 | 30.41 | 49,096 |
10 Apr 2024 | 31.44 | 32.00 | 30.51 | 30.88 | 30.88 | 61,885 |
09 Apr 2024 | 32.46 | 32.70 | 29.97 | 31.50 | 31.50 | 211,524 |
08 Apr 2024 | 32.37 | 32.53 | 31.67 | 32.33 | 32.33 | 11,415 |
05 Apr 2024 | 32.63 | 32.26 | 31.82 | 32.24 | 32.24 | 23,525 |
04 Apr 2024 | 32.90 | 32.99 | 32.38 | 32.74 | 32.74 | 11,662 |
03 Apr 2024 | 33.17 | 33.54 | 32.72 | 32.93 | 32.93 | 9,928 |
02 Apr 2024 | 33.46 | 33.65 | 33.00 | 32.97 | 32.97 | 16,711 |
28 Mar 2024 | 33.81 | 34.06 | 33.57 | 33.90 | 33.90 | 33,447 |
27 Mar 2024 | 34.02 | 34.11 | 33.46 | 33.99 | 33.99 | 19,998 |
26 Mar 2024 | 32.60 | 34.36 | 33.05 | 34.24 | 34.24 | 66,257 |
25 Mar 2024 | 32.00 | 33.03 | 31.53 | 32.58 | 32.58 | 26,282 |
22 Mar 2024 | 32.35 | 32.00 | 31.24 | 31.45 | 31.45 | 127,881 |
21 Mar 2024 | 32.76 | 32.92 | 32.03 | 32.28 | 32.28 | 22,392 |
20 Mar 2024 | 32.10 | 32.60 | 32.08 | 32.28 | 32.28 | 13,588 |
19 Mar 2024 | 31.68 | 32.28 | 31.59 | 32.21 | 32.21 | 13,389 |
18 Mar 2024 | 32.63 | 32.77 | 31.50 | 31.52 | 31.52 | 37,426 |
15 Mar 2024 | 33.24 | 33.02 | 32.19 | 32.35 | 32.35 | 37,042 |
14 Mar 2024 | 33.42 | 33.97 | 32.90 | 32.89 | 32.89 | 37,364 |
13 Mar 2024 | 33.54 | 34.09 | 33.62 | 33.90 | 33.90 | 20,752 |
12 Mar 2024 | 33.06 | 33.88 | 33.09 | 33.73 | 33.73 | 30,939 |
11 Mar 2024 | 33.67 | 33.61 | 32.57 | 32.88 | 32.88 | 44,979 |
08 Mar 2024 | 32.91 | 34.20 | 32.56 | 33.77 | 33.77 | 60,685 |
07 Mar 2024 | 30.94 | 33.24 | 29.89 | 33.01 | 33.01 | 131,189 |
06 Mar 2024 | 30.87 | 31.05 | 30.63 | 30.73 | 30.73 | 36,886 |
05 Mar 2024 | 31.02 | 31.23 | 30.65 | 31.08 | 31.08 | 39,992 |
04 Mar 2024 | 31.50 | 31.68 | 30.87 | 31.26 | 31.26 | 42,030 |
01 Mar 2024 | 30.87 | 31.42 | 30.62 | 31.03 | 31.03 | 41,554 |
29 Feb 2024 | 31.18 | 31.61 | 30.86 | 30.90 | 30.90 | 41,223 |
28 Feb 2024 | 32.06 | 32.00 | 31.17 | 31.42 | 31.42 | 33,525 |
27 Feb 2024 | 32.00 | 32.18 | 31.49 | 31.83 | 31.83 | 35,053 |
26 Feb 2024 | 32.41 | 32.40 | 31.84 | 31.84 | 31.84 | 16,930 |
23 Feb 2024 | 32.56 | 32.65 | 32.24 | 32.59 | 32.59 | 26,364 |
22 Feb 2024 | 31.45 | 32.52 | 31.65 | 32.26 | 32.26 | 45,594 |
21 Feb 2024 | 31.66 | 31.60 | 31.30 | 31.45 | 31.45 | 6,029 |
20 Feb 2024 | 31.61 | 31.65 | 31.38 | 31.52 | 31.52 | 7,643 |
19 Feb 2024 | 31.68 | 31.83 | 31.34 | 31.55 | 31.55 | 16,745 |
16 Feb 2024 | 31.83 | 31.95 | 31.57 | 31.74 | 31.74 | 32,008 |
15 Feb 2024 | 31.36 | 31.78 | 31.28 | 31.74 | 31.74 | 30,900 |
14 Feb 2024 | 30.64 | 31.43 | 30.75 | 31.35 | 31.35 | 19,976 |
13 Feb 2024 | 31.29 | 31.40 | 30.51 | 30.70 | 30.70 | 27,250 |
12 Feb 2024 | 31.36 | 31.74 | 31.12 | 31.44 | 31.44 | 21,782 |
09 Feb 2024 | 31.50 | 31.70 | 31.33 | 31.62 | 31.62 | 13,766 |
08 Feb 2024 | 31.28 | 31.68 | 31.13 | 31.25 | 31.25 | 19,646 |
07 Feb 2024 | 31.24 | 31.31 | 30.78 | 31.11 | 31.11 | 20,883 |
06 Feb 2024 | 29.88 | 31.25 | 30.01 | 31.13 | 31.13 | 40,263 |
05 Feb 2024 | 29.83 | 29.98 | 29.67 | 29.81 | 29.81 | 10,199 |
02 Feb 2024 | 30.09 | 30.12 | 29.59 | 29.92 | 29.92 | 11,192 |
01 Feb 2024 | 30.31 | 30.45 | 29.76 | 29.81 | 29.81 | 15,372 |
31 Jan 2024 | 30.19 | 30.40 | 30.09 | 30.18 | 30.18 | 15,643 |
30 Jan 2024 | 30.09 | 30.24 | 29.85 | 30.07 | 30.07 | 20,768 |
29 Jan 2024 | 30.32 | 30.50 | 29.76 | 30.15 | 30.15 | 36,399 |
26 Jan 2024 | 29.90 | 30.64 | 29.82 | 30.36 | 30.36 | 33,887 |
25 Jan 2024 | 29.89 | 29.97 | 29.71 | 29.93 | 29.93 | 25,231 |
24 Jan 2024 | 29.71 | 30.24 | 29.77 | 29.90 | 29.90 | 22,147 |
23 Jan 2024 | 29.51 | 29.84 | 29.28 | 29.57 | 29.57 | 36,205 |
22 Jan 2024 | 29.60 | 30.08 | 29.25 | 29.34 | 29.34 | 80,976 |
19 Jan 2024 | 30.03 | 30.11 | 29.19 | 29.41 | 29.41 | 71,834 |
18 Jan 2024 | 30.45 | 30.59 | 29.40 | 29.66 | 29.66 | 104,588 |
17 Jan 2024 | 30.86 | 30.92 | 30.27 | 30.83 | 30.83 | 26,879 |
16 Jan 2024 | 31.48 | 31.50 | 30.35 | 30.69 | 30.69 | 54,011 |
15 Jan 2024 | 31.86 | 32.23 | 31.34 | 31.43 | 31.43 | 41,081 |
12 Jan 2024 | 31.58 | 32.44 | 31.79 | 32.04 | 32.04 | 52,907 |
11 Jan 2024 | 31.73 | 31.90 | 31.30 | 31.50 | 31.50 | 13,760 |
10 Jan 2024 | 31.58 | 31.80 | 31.31 | 31.60 | 31.60 | 22,000 |
09 Jan 2024 | 31.55 | 31.92 | 31.25 | 31.66 | 31.66 | 40,385 |
08 Jan 2024 | 31.31 | 31.78 | 30.84 | 31.76 | 31.76 | 83,832 |
05 Jan 2024 | 30.47 | 30.72 | 30.14 | 30.36 | 30.36 | 39,378 |
04 Jan 2024 | 30.72 | 30.94 | 30.30 | 30.41 | 30.41 | 30,845 |
03 Jan 2024 | 31.48 | 31.05 | 30.20 | 30.55 | 30.55 | 62,820 |
02 Jan 2024 | 31.60 | 31.65 | 30.92 | 30.98 | 30.98 | 26,331 |
29 Dec 2023 | 31.39 | 31.52 | 31.25 | 31.37 | 31.37 | 9,955 |
28 Dec 2023 | 31.51 | 31.55 | 31.23 | 31.50 | 31.50 | 14,138 |
27 Dec 2023 | 31.42 | 31.62 | 31.34 | 31.48 | 31.48 | 20,083 |
22 Dec 2023 | 31.75 | 31.85 | 31.35 | 31.66 | 31.66 | 40,190 |
21 Dec 2023 | 31.84 | 31.90 | 31.49 | 31.60 | 31.60 | 23,007 |
20 Dec 2023 | 31.56 | 31.99 | 31.39 | 31.74 | 31.74 | 28,462 |
19 Dec 2023 | 31.02 | 31.94 | 31.03 | 31.71 | 31.71 | 61,069 |
18 Dec 2023 | 31.49 | 31.69 | 30.91 | 31.09 | 31.09 | 78,028 |
15 Dec 2023 | 31.64 | 31.69 | 31.16 | 31.37 | 31.37 | 75,092 |
14 Dec 2023 | 30.94 | 31.99 | 30.85 | 31.63 | 31.63 | 214,570 |
13 Dec 2023 | 29.47 | 30.85 | 29.50 | 30.75 | 30.75 | 114,485 |
12 Dec 2023 | 28.88 | 29.51 | 28.86 | 29.41 | 29.41 | 78,946 |
11 Dec 2023 | 27.89 | 28.73 | 28.10 | 28.67 | 28.67 | 36,029 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |