Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 30.73 | 31.71 | 30.73 | 31.54 | 31.54 | 7,987 |
03 May 2024 | 31.50 | 31.50 | 30.70 | 30.70 | 30.70 | 14,642 |
02 May 2024 | 30.66 | 31.50 | 30.66 | 31.50 | 31.50 | 44,084 |
01 May 2024 | 30.80 | 30.80 | 30.63 | 30.63 | 30.63 | 16,350 |
30 Apr 2024 | 30.89 | 30.91 | 30.73 | 30.73 | 30.73 | 14,938 |
29 Apr 2024 | 31.18 | 31.18 | 30.70 | 30.95 | 30.95 | 18,091 |
26 Apr 2024 | 31.37 | 31.37 | 30.60 | 30.78 | 30.78 | 8,192 |
24 Apr 2024 | 31.05 | 31.43 | 31.05 | 31.25 | 31.25 | 15,972 |
23 Apr 2024 | 31.00 | 31.08 | 30.85 | 31.05 | 31.05 | 21,572 |
22 Apr 2024 | 30.75 | 31.00 | 30.55 | 30.85 | 30.85 | 20,302 |
19 Apr 2024 | 31.35 | 31.35 | 30.34 | 30.64 | 30.64 | 17,577 |
18 Apr 2024 | 31.00 | 31.50 | 30.90 | 31.50 | 31.50 | 6,265 |
17 Apr 2024 | 30.96 | 31.10 | 30.85 | 31.00 | 31.00 | 18,535 |
16 Apr 2024 | 31.51 | 31.51 | 30.83 | 30.89 | 30.89 | 8,602 |
15 Apr 2024 | 31.79 | 31.80 | 31.36 | 31.51 | 31.51 | 15,388 |
12 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
11 Apr 2024 | 31.99 | 31.99 | 31.55 | 31.90 | 31.90 | 14,589 |
10 Apr 2024 | 31.90 | 32.20 | 31.90 | 32.00 | 32.00 | 15,565 |
09 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
08 Apr 2024 | 31.79 | 32.03 | 31.72 | 31.91 | 31.91 | 14,112 |
05 Apr 2024 | 31.26 | 31.82 | 31.23 | 31.81 | 31.81 | 12,365 |
04 Apr 2024 | 31.80 | 32.00 | 31.22 | 31.22 | 31.22 | 10,270 |
03 Apr 2024 | 31.80 | 32.00 | 31.39 | 31.71 | 31.71 | 14,109 |
02 Apr 2024 | 31.79 | 32.14 | 31.50 | 31.88 | 31.88 | 29,056 |
28 Mar 2024 | 31.52 | 31.99 | 31.52 | 31.90 | 31.90 | 23,348 |
27 Mar 2024 | 31.64 | 31.95 | 31.20 | 31.20 | 31.20 | 22,154 |
26 Mar 2024 | 31.78 | 31.79 | 31.30 | 31.57 | 31.57 | 12,140 |
25 Mar 2024 | 30.64 | 31.85 | 30.64 | 31.79 | 31.79 | 32,055 |
22 Mar 2024 | 31.50 | 31.70 | 30.57 | 30.57 | 30.57 | 11,223 |
21 Mar 2024 | 31.05 | 31.50 | 31.04 | 31.35 | 31.35 | 23,490 |
20 Mar 2024 | 30.75 | 31.40 | 30.75 | 30.75 | 30.75 | 12,722 |
19 Mar 2024 | 30.61 | 31.20 | 30.57 | 30.57 | 30.57 | 7,469 |
18 Mar 2024 | 30.60 | 30.97 | 30.60 | 30.61 | 30.61 | 11,061 |
15 Mar 2024 | 30.33 | 30.72 | 30.08 | 30.72 | 30.72 | 25,120 |
14 Mar 2024 | 31.80 | 31.90 | 30.05 | 30.05 | 30.05 | 8,860 |
13 Mar 2024 | 31.20 | 32.00 | 31.20 | 31.80 | 31.80 | 39,878 |
12 Mar 2024 | 31.10 | 31.80 | 31.00 | 31.42 | 31.42 | 8,411 |
11 Mar 2024 | 31.74 | 31.80 | 31.32 | 31.32 | 31.32 | 15,825 |
08 Mar 2024 | 31.30 | 31.98 | 31.24 | 31.95 | 31.95 | 22,962 |
07 Mar 2024 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 35,468 |
06 Mar 2024 | 30.74 | 30.90 | 30.68 | 30.88 | 30.88 | 24,993 |
05 Mar 2024 | 30.88 | 30.88 | 30.58 | 30.77 | 30.77 | 16,324 |
04 Mar 2024 | 30.55 | 30.90 | 30.55 | 30.88 | 30.88 | 44,314 |
01 Mar 2024 | 30.48 | 30.54 | 30.19 | 30.54 | 30.54 | 44,470 |
29 Feb 2024 | 30.30 | 30.45 | 30.11 | 30.45 | 30.45 | 20,406 |
28 Feb 2024 | 30.11 | 30.45 | 30.00 | 30.30 | 30.30 | 50,022 |
27 Feb 2024 | 29.80 | 30.23 | 29.70 | 30.15 | 30.15 | 36,420 |
26 Feb 2024 | 30.10 | 30.14 | 29.92 | 30.03 | 30.03 | 31,765 |
23 Feb 2024 | 29.60 | 29.97 | 29.60 | 29.90 | 29.90 | 4,843 |
22 Feb 2024 | 29.88 | 29.88 | 29.46 | 29.60 | 29.60 | 14,892 |
21 Feb 2024 | 29.50 | 30.03 | 29.34 | 29.89 | 29.89 | 14,170 |
20 Feb 2024 | 30.01 | 30.31 | 29.15 | 29.49 | 29.49 | 4,767 |
19 Feb 2024 | 29.81 | 30.38 | 29.81 | 30.00 | 30.00 | 12,676 |
16 Feb 2024 | 29.85 | 30.36 | 29.85 | 30.20 | 30.20 | 55,235 |
15 Feb 2024 | 29.69 | 30.00 | 29.61 | 30.00 | 30.00 | 17,790 |
14 Feb 2024 | 29.79 | 29.79 | 29.44 | 29.78 | 29.78 | 9,690 |
13 Feb 2024 | 29.50 | 30.30 | 29.50 | 30.13 | 30.13 | 168,224 |
12 Feb 2024 | 28.66 | 29.90 | 28.66 | 29.60 | 29.60 | 54,846 |
09 Feb 2024 | 29.45 | 29.45 | 28.66 | 28.66 | 28.66 | 5,777 |
08 Feb 2024 | 28.35 | 29.50 | 28.35 | 29.46 | 29.46 | 28,517 |
07 Feb 2024 | 28.92 | 29.50 | 28.35 | 28.35 | 28.35 | 21,465 |
05 Feb 2024 | 28.80 | 29.10 | 28.80 | 28.92 | 28.92 | 17,867 |
02 Feb 2024 | 28.95 | 29.16 | 28.83 | 29.07 | 29.07 | 18,246 |
01 Feb 2024 | 28.50 | 29.09 | 28.50 | 28.82 | 28.82 | 10,678 |
31 Jan 2024 | 28.68 | 29.14 | 28.57 | 29.08 | 29.08 | 23,046 |
30 Jan 2024 | 28.80 | 29.05 | 28.80 | 28.80 | 28.80 | 14,143 |
29 Jan 2024 | 28.66 | 29.03 | 28.60 | 28.90 | 28.90 | 21,474 |
26 Jan 2024 | 28.80 | 28.80 | 28.58 | 28.68 | 28.68 | 752 |
25 Jan 2024 | 28.57 | 28.80 | 28.52 | 28.80 | 28.80 | 4,045 |
24 Jan 2024 | 28.84 | 28.85 | 28.56 | 28.85 | 28.85 | 4,234 |
23 Jan 2024 | 28.28 | 28.90 | 28.28 | 28.85 | 28.85 | 50,203 |
22 Jan 2024 | 28.00 | 28.60 | 28.00 | 28.45 | 28.45 | 64,728 |
19 Jan 2024 | 27.80 | 28.09 | 27.64 | 28.00 | 28.00 | 30,392 |
18 Jan 2024 | 27.62 | 27.80 | 27.35 | 27.80 | 27.80 | 7,570 |
17 Jan 2024 | 27.51 | 27.71 | 27.44 | 27.44 | 27.44 | 10,150 |
16 Jan 2024 | 27.83 | 27.83 | 27.51 | 27.51 | 27.51 | 15,155 |
15 Jan 2024 | 27.70 | 27.85 | 27.51 | 27.80 | 27.80 | 9,468 |
12 Jan 2024 | 28.07 | 28.07 | 27.67 | 27.76 | 27.76 | 18,233 |
11 Jan 2024 | 27.93 | 28.09 | 27.85 | 28.09 | 28.09 | 22,215 |
10 Jan 2024 | 27.70 | 27.90 | 27.60 | 27.90 | 27.90 | 3,864 |
09 Jan 2024 | 27.61 | 27.90 | 27.61 | 27.90 | 27.90 | 14,665 |
08 Jan 2024 | 27.58 | 27.72 | 27.57 | 27.57 | 27.57 | 9,209 |
05 Jan 2024 | 27.43 | 27.59 | 27.43 | 27.58 | 27.58 | 5,110 |
04 Jan 2024 | 27.76 | 27.81 | 27.43 | 27.43 | 27.43 | 2,889 |
03 Jan 2024 | 27.70 | 27.94 | 27.70 | 27.76 | 27.76 | 17,897 |
29 Dec 2023 | 27.90 | 27.90 | 27.81 | 27.81 | 27.81 | 2,856 |
28 Dec 2023 | 27.99 | 28.00 | 27.86 | 28.00 | 28.00 | 25,988 |
27 Dec 2023 | 27.75 | 28.03 | 27.75 | 28.00 | 28.00 | 34,263 |
22 Dec 2023 | 27.94 | 27.94 | 27.70 | 27.70 | 27.70 | 1,387 |
21 Dec 2023 | 27.85 | 27.97 | 27.68 | 27.97 | 27.97 | 11,914 |
20 Dec 2023 | 27.77 | 27.85 | 27.53 | 27.85 | 27.85 | 14,887 |
19 Dec 2023 | 27.50 | 27.77 | 27.42 | 27.62 | 27.62 | 20,126 |
18 Dec 2023 | 27.60 | 27.68 | 27.38 | 27.38 | 27.38 | 28,946 |
15 Dec 2023 | 26.93 | 27.75 | 26.93 | 27.51 | 27.51 | 49,766 |
14 Dec 2023 | 26.85 | 27.22 | 26.85 | 26.85 | 26.85 | 16,665 |
13 Dec 2023 | 26.78 | 26.80 | 26.60 | 26.80 | 26.80 | 4,845 |
12 Dec 2023 | 26.50 | 26.70 | 26.28 | 26.70 | 26.70 | 11,625 |
11 Dec 2023 | 26.41 | 26.58 | 26.36 | 26.58 | 26.58 | 5,199 |
08 Dec 2023 | 26.42 | 26.42 | 26.10 | 26.42 | 26.42 | 8,643 |
07 Dec 2023 | 26.35 | 26.42 | 26.20 | 26.42 | 26.42 | 10,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |