Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 30.55 | 31.00 | 30.35 | 31.00 | 31.00 | 71,841 |
07 May 2024 | 30.25 | 31.50 | 29.45 | 30.50 | 30.50 | 83,012 |
06 May 2024 | 29.35 | 31.40 | 28.00 | 30.15 | 30.15 | 202,984 |
03 May 2024 | 29.50 | 29.80 | 29.35 | 29.70 | 29.70 | 40,421 |
02 May 2024 | 30.45 | 30.45 | 29.50 | 29.65 | 29.65 | 34,124 |
30 Apr 2024 | 30.70 | 30.75 | 30.20 | 30.40 | 30.40 | 58,002 |
29 Apr 2024 | 30.35 | 30.75 | 30.35 | 30.50 | 30.50 | 23,930 |
26 Apr 2024 | 30.25 | 30.50 | 29.90 | 30.00 | 30.00 | 42,600 |
25 Apr 2024 | 31.10 | 31.20 | 30.10 | 30.25 | 30.25 | 48,468 |
24 Apr 2024 | 28.05 | 31.35 | 28.05 | 31.00 | 31.00 | 67,538 |
23 Apr 2024 | 29.80 | 30.50 | 29.80 | 30.40 | 30.40 | 39,784 |
22 Apr 2024 | 30.60 | 30.60 | 30.15 | 30.30 | 30.30 | 22,333 |
19 Apr 2024 | 29.95 | 30.95 | 29.65 | 30.60 | 30.60 | 70,633 |
18 Apr 2024 | 30.50 | 30.55 | 29.95 | 30.35 | 30.35 | 14,023 |
17 Apr 2024 | 30.40 | 30.70 | 30.35 | 30.35 | 30.35 | 12,910 |
16 Apr 2024 | 31.25 | 31.40 | 30.50 | 30.50 | 30.50 | 31,704 |
15 Apr 2024 | 32.00 | 32.00 | 31.15 | 31.50 | 31.50 | 27,034 |
12 Apr 2024 | 31.40 | 32.10 | 31.40 | 31.70 | 31.70 | 27,333 |
11 Apr 2024 | 31.20 | 31.50 | 30.60 | 31.40 | 31.40 | 39,103 |
10 Apr 2024 | 31.15 | 31.25 | 30.20 | 30.75 | 30.75 | 63,281 |
09 Apr 2024 | 31.00 | 31.35 | 29.75 | 31.15 | 31.15 | 133,201 |
08 Apr 2024 | 31.35 | 31.80 | 30.95 | 31.20 | 31.20 | 58,454 |
05 Apr 2024 | 31.25 | 31.25 | 30.75 | 30.95 | 30.95 | 14,385 |
04 Apr 2024 | 30.70 | 31.40 | 30.40 | 31.25 | 31.25 | 41,981 |
03 Apr 2024 | 30.55 | 30.75 | 30.20 | 30.40 | 30.40 | 54,881 |
02 Apr 2024 | 30.50 | 31.55 | 29.95 | 30.55 | 30.55 | 141,994 |
28 Mar 2024 | 30.50 | 30.75 | 30.20 | 30.50 | 30.50 | 17,014 |
27 Mar 2024 | 30.70 | 30.70 | 30.25 | 30.50 | 30.50 | 54,009 |
26 Mar 2024 | 30.20 | 30.70 | 30.15 | 30.70 | 30.70 | 58,604 |
25 Mar 2024 | 29.85 | 30.35 | 29.45 | 30.20 | 30.20 | 66,170 |
22 Mar 2024 | 29.50 | 30.10 | 29.50 | 29.85 | 29.85 | 65,035 |
21 Mar 2024 | 29.00 | 30.10 | 29.00 | 29.90 | 29.90 | 119,530 |
20 Mar 2024 | 29.00 | 29.15 | 28.70 | 28.75 | 28.75 | 77,850 |
19 Mar 2024 | 29.05 | 29.25 | 28.85 | 29.00 | 29.00 | 47,466 |
18 Mar 2024 | 29.40 | 29.75 | 29.10 | 29.25 | 29.25 | 75,555 |
15 Mar 2024 | 29.50 | 29.65 | 29.35 | 29.35 | 29.35 | 18,256 |
14 Mar 2024 | 29.05 | 30.15 | 29.05 | 29.50 | 29.50 | 79,885 |
13 Mar 2024 | 29.20 | 29.20 | 28.85 | 29.05 | 29.05 | 42,479 |
12 Mar 2024 | 28.30 | 29.30 | 28.30 | 29.20 | 29.20 | 90,265 |
11 Mar 2024 | 27.85 | 28.60 | 27.85 | 28.55 | 28.55 | 50,119 |
08 Mar 2024 | 28.05 | 28.30 | 27.80 | 27.85 | 27.85 | 30,372 |
07 Mar 2024 | 28.45 | 28.45 | 27.85 | 28.15 | 28.15 | 72,547 |
06 Mar 2024 | 27.10 | 28.60 | 27.10 | 28.45 | 28.45 | 134,571 |
05 Mar 2024 | 27.45 | 27.45 | 27.00 | 27.10 | 27.10 | 56,002 |
04 Mar 2024 | 28.90 | 28.95 | 26.95 | 27.45 | 27.45 | 206,843 |
01 Mar 2024 | 28.55 | 28.80 | 28.40 | 28.75 | 28.75 | 46,099 |
29 Feb 2024 | 28.05 | 28.70 | 27.95 | 28.55 | 28.55 | 43,695 |
28 Feb 2024 | 28.25 | 28.49 | 27.80 | 28.05 | 28.05 | 41,509 |
27 Feb 2024 | 27.25 | 28.45 | 27.15 | 28.25 | 28.25 | 116,253 |
26 Feb 2024 | 28.10 | 28.10 | 27.05 | 27.25 | 27.25 | 138,638 |
23 Feb 2024 | 27.80 | 28.20 | 27.55 | 28.10 | 28.10 | 60,016 |
22 Feb 2024 | 28.15 | 28.15 | 27.80 | 28.00 | 28.00 | 31,209 |
21 Feb 2024 | 28.40 | 28.40 | 27.55 | 27.80 | 27.80 | 58,819 |
20 Feb 2024 | 28.20 | 28.20 | 27.75 | 28.20 | 28.20 | 51,701 |
19 Feb 2024 | 27.80 | 28.40 | 27.80 | 28.30 | 28.30 | 24,837 |
16 Feb 2024 | 28.20 | 28.65 | 28.10 | 28.40 | 28.40 | 61,689 |
15 Feb 2024 | 29.00 | 29.12 | 27.90 | 28.20 | 28.20 | 58,641 |
14 Feb 2024 | 28.40 | 28.85 | 28.19 | 28.65 | 28.65 | 143,700 |
13 Feb 2024 | 29.30 | 29.75 | 28.40 | 28.45 | 28.45 | 64,503 |
12 Feb 2024 | 27.00 | 31.00 | 26.95 | 29.10 | 29.10 | 141,502 |
09 Feb 2024 | 26.70 | 28.10 | 26.00 | 27.00 | 27.00 | 591,709 |
08 Feb 2024 | 30.15 | 30.70 | 29.00 | 29.20 | 29.20 | 82,053 |
07 Feb 2024 | 29.35 | 29.95 | 29.35 | 29.95 | 29.95 | 42,828 |
06 Feb 2024 | 29.55 | 29.85 | 28.55 | 29.35 | 29.35 | 61,967 |
05 Feb 2024 | 29.85 | 30.15 | 29.45 | 29.55 | 29.55 | 29,650 |
02 Feb 2024 | 30.55 | 30.55 | 29.85 | 29.85 | 29.85 | 193,039 |
01 Feb 2024 | 30.35 | 30.75 | 30.15 | 30.20 | 30.20 | 24,438 |
31 Jan 2024 | 30.80 | 30.95 | 30.30 | 30.35 | 30.35 | 21,922 |
30 Jan 2024 | 31.50 | 31.70 | 30.55 | 30.95 | 30.95 | 104,700 |
29 Jan 2024 | 31.40 | 31.55 | 30.95 | 31.30 | 31.30 | 36,444 |
26 Jan 2024 | 31.65 | 31.70 | 31.20 | 31.40 | 31.40 | 35,833 |
25 Jan 2024 | 31.05 | 31.60 | 31.05 | 31.60 | 31.60 | 55,805 |
24 Jan 2024 | 30.70 | 31.05 | 30.55 | 31.05 | 31.05 | 88,598 |
23 Jan 2024 | 30.50 | 30.85 | 30.30 | 30.50 | 30.50 | 69,460 |
22 Jan 2024 | 30.65 | 31.20 | 30.25 | 30.50 | 30.50 | 67,672 |
19 Jan 2024 | 30.75 | 30.80 | 30.15 | 30.35 | 30.35 | 28,993 |
18 Jan 2024 | 31.05 | 31.05 | 30.40 | 30.50 | 30.50 | 31,252 |
17 Jan 2024 | 32.15 | 32.15 | 30.90 | 30.95 | 30.95 | 54,500 |
16 Jan 2024 | 32.65 | 32.65 | 32.00 | 32.30 | 32.30 | 26,650 |
15 Jan 2024 | 32.60 | 33.10 | 32.60 | 32.65 | 32.65 | 53,078 |
12 Jan 2024 | 33.35 | 33.35 | 32.70 | 32.95 | 32.95 | 96,975 |
11 Jan 2024 | 32.90 | 33.40 | 32.90 | 33.40 | 33.40 | 46,314 |
10 Jan 2024 | 33.00 | 33.15 | 32.55 | 33.00 | 33.00 | 53,261 |
09 Jan 2024 | 33.00 | 33.15 | 32.80 | 33.00 | 33.00 | 38,661 |
08 Jan 2024 | 33.15 | 33.40 | 32.30 | 32.85 | 32.85 | 50,716 |
05 Jan 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 19,328 |
04 Jan 2024 | 33.25 | 33.31 | 32.85 | 33.00 | 33.00 | 15,362 |
03 Jan 2024 | 33.50 | 33.50 | 32.70 | 32.95 | 32.95 | 31,774 |
02 Jan 2024 | 32.85 | 33.50 | 32.40 | 33.50 | 33.50 | 163,506 |
29 Dec 2023 | 32.25 | 32.80 | 32.00 | 32.40 | 32.40 | 20,599 |
28 Dec 2023 | 32.05 | 32.25 | 31.60 | 32.10 | 32.10 | 38,292 |
27 Dec 2023 | 31.20 | 32.50 | 31.20 | 32.05 | 32.05 | 111,375 |
22 Dec 2023 | 31.30 | 31.50 | 30.70 | 31.05 | 31.05 | 48,923 |
21 Dec 2023 | 31.55 | 31.75 | 31.05 | 31.30 | 31.30 | 54,939 |
20 Dec 2023 | 31.75 | 32.05 | 30.65 | 31.45 | 31.45 | 59,786 |
19 Dec 2023 | 31.90 | 32.00 | 31.30 | 31.75 | 31.75 | 74,179 |
18 Dec 2023 | 31.90 | 32.20 | 31.00 | 31.70 | 31.70 | 46,487 |
15 Dec 2023 | 31.60 | 31.80 | 30.85 | 31.70 | 31.70 | 34,275 |
14 Dec 2023 | 30.80 | 34.20 | 30.10 | 31.35 | 31.35 | 154,982 |
13 Dec 2023 | 30.10 | 30.60 | 28.80 | 30.50 | 30.50 | 145,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |