Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.17 | 32.17 | 32.09 | 32.14 | 32.14 | 727 |
17 May 2024 | 32.10 | 32.16 | 32.10 | 32.14 | 32.14 | 1,342 |
16 May 2024 | 32.10 | 32.19 | 32.10 | 32.14 | 32.14 | 24,961 |
15 May 2024 | 31.77 | 31.84 | 31.74 | 31.84 | 31.84 | 3,242 |
14 May 2024 | 31.78 | 31.78 | 31.71 | 31.71 | 31.71 | 2,509 |
13 May 2024 | 31.86 | 31.95 | 31.80 | 31.80 | 31.80 | 2,942 |
08 May 2024 | 31.66 | 31.74 | 31.53 | 31.60 | 31.60 | 7,226 |
07 May 2024 | 31.42 | 31.55 | 31.42 | 31.52 | 31.52 | 1,133 |
06 May 2024 | 31.23 | 31.35 | 31.23 | 31.29 | 31.29 | 5,308 |
03 May 2024 | 31.06 | 31.21 | 31.05 | 31.13 | 31.13 | 13,944 |
02 May 2024 | 31.03 | 31.03 | 30.79 | 30.79 | 30.79 | 10,474 |
01 May 2024 | 30.93 | 30.93 | 30.77 | 30.79 | 30.79 | 260 |
30 Apr 2024 | 31.11 | 31.11 | 30.99 | 31.09 | 31.09 | 3,485 |
29 Apr 2024 | 31.19 | 31.30 | 31.11 | 31.11 | 31.11 | 4,435 |
26 Apr 2024 | 30.84 | 30.89 | 30.79 | 30.86 | 30.86 | 23,247 |
25 Apr 2024 | 30.46 | 30.49 | 30.27 | 30.27 | 30.27 | 3,082 |
24 Apr 2024 | 30.81 | 30.82 | 30.71 | 30.71 | 30.71 | 9,397 |
23 Apr 2024 | 30.24 | 30.54 | 30.24 | 30.54 | 30.54 | 1,491 |
22 Apr 2024 | 30.19 | 30.30 | 30.19 | 30.22 | 30.22 | 1,768 |
19 Apr 2024 | 30.19 | 30.23 | 30.17 | 30.17 | 30.17 | 652 |
18 Apr 2024 | 30.61 | 30.63 | 30.54 | 30.63 | 30.63 | 1,961 |
17 Apr 2024 | 30.70 | 30.79 | 30.70 | 30.79 | 30.79 | 345 |
16 Apr 2024 | 30.86 | 30.86 | 30.67 | 30.67 | 30.67 | 24,338 |
15 Apr 2024 | 31.27 | 31.45 | 31.20 | 31.45 | 31.45 | 7,760 |
12 Apr 2024 | 31.40 | 31.48 | 31.27 | 31.30 | 31.30 | 1,641 |
11 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 500 |
10 Apr 2024 | 31.15 | 31.19 | 30.88 | 31.18 | 31.18 | 1,349 |
09 Apr 2024 | 31.07 | 31.11 | 31.07 | 31.10 | 31.10 | 245 |
08 Apr 2024 | 30.95 | 31.15 | 30.95 | 31.15 | 31.15 | 7,723 |
05 Apr 2024 | 30.79 | 30.98 | 30.79 | 30.93 | 30.93 | 3,569 |
04 Apr 2024 | 31.07 | 31.17 | 31.00 | 31.17 | 31.17 | 681 |
03 Apr 2024 | 31.09 | 31.13 | 31.06 | 31.13 | 31.13 | 1,948 |
02 Apr 2024 | 31.50 | 31.55 | 31.02 | 31.12 | 31.12 | 21,609 |
27 Mar 2024 | 31.16 | 31.26 | 31.16 | 31.17 | 31.17 | 773 |
26 Mar 2024 | 31.21 | 31.24 | 31.13 | 31.24 | 31.24 | 2,703 |
25 Mar 2024 | 31.46 | 31.46 | 31.27 | 31.27 | 31.27 | 22,010 |
22 Mar 2024 | 31.53 | 31.60 | 31.42 | 31.42 | 31.42 | 1,988 |
21 Mar 2024 | 31.38 | 31.38 | 31.26 | 31.26 | 31.26 | 140 |
20 Mar 2024 | 31.02 | 31.22 | 31.02 | 31.15 | 31.15 | 1,259 |
19 Mar 2024 | 31.07 | 31.07 | 30.87 | 30.95 | 30.95 | 4,932 |
18 Mar 2024 | 31.00 | 31.07 | 31.00 | 31.07 | 31.07 | 452 |
15 Mar 2024 | 31.31 | 31.34 | 30.89 | 30.89 | 30.89 | 2,109 |
14 Mar 2024 | 31.54 | 31.54 | 31.27 | 31.31 | 31.31 | 704 |
13 Mar 2024 | 31.40 | 31.43 | 31.27 | 31.27 | 31.27 | 367 |
12 Mar 2024 | 31.11 | 31.43 | 31.06 | 31.43 | 31.43 | 5,499 |
11 Mar 2024 | 31.08 | 31.11 | 31.00 | 31.11 | 31.11 | 3,303 |
08 Mar 2024 | 31.35 | 31.43 | 31.33 | 31.36 | 31.36 | 35,286 |
07 Mar 2024 | 31.06 | 31.27 | 31.00 | 31.27 | 31.27 | 1,990 |
06 Mar 2024 | 30.85 | 30.89 | 30.82 | 30.82 | 30.82 | 759 |
05 Mar 2024 | 31.08 | 31.08 | 30.72 | 30.72 | 30.72 | 1,052 |
04 Mar 2024 | 31.13 | 31.20 | 31.07 | 31.17 | 31.17 | 5,811 |
01 Mar 2024 | 30.82 | 31.00 | 30.81 | 30.96 | 30.96 | 16,963 |
29 Feb 2024 | 30.54 | 30.69 | 30.54 | 30.69 | 30.69 | 10,566 |
28 Feb 2024 | 30.72 | 30.72 | 30.57 | 30.57 | 30.57 | 5,441 |
27 Feb 2024 | 30.76 | 30.84 | 30.68 | 30.77 | 30.77 | 5,643 |
26 Feb 2024 | 30.93 | 30.93 | 30.86 | 30.91 | 30.91 | 697 |
23 Feb 2024 | 30.94 | 31.03 | 30.88 | 31.03 | 31.03 | 12,962 |
22 Feb 2024 | 30.73 | 30.87 | 30.73 | 30.87 | 30.87 | 1,023 |
21 Feb 2024 | 30.40 | 30.40 | 30.19 | 30.19 | 30.19 | 1,778 |
20 Feb 2024 | 30.60 | 30.60 | 30.43 | 30.43 | 30.43 | 2,472 |
19 Feb 2024 | 30.68 | 30.77 | 30.64 | 30.77 | 30.77 | 1,218 |
16 Feb 2024 | 30.85 | 30.86 | 30.69 | 30.69 | 30.69 | 10,392 |
15 Feb 2024 | 30.74 | 30.82 | 30.68 | 30.71 | 30.71 | 4,678 |
14 Feb 2024 | 30.48 | 30.64 | 30.48 | 30.57 | 30.57 | 8,192 |
13 Feb 2024 | 30.56 | 30.56 | 30.41 | 30.41 | 30.41 | 911 |
12 Feb 2024 | 30.76 | 30.83 | 30.73 | 30.73 | 30.73 | 5,012 |
09 Feb 2024 | 30.58 | 30.69 | 30.58 | 30.63 | 30.63 | 3,067 |
08 Feb 2024 | 30.45 | 30.46 | 30.38 | 30.45 | 30.45 | 15,038 |
07 Feb 2024 | 30.21 | 30.22 | 30.17 | 30.17 | 30.17 | 1,735 |
06 Feb 2024 | 30.12 | 30.30 | 30.12 | 30.18 | 30.18 | 2,238 |
05 Feb 2024 | 29.83 | 30.10 | 29.83 | 30.10 | 30.10 | 6,114 |
02 Feb 2024 | 29.67 | 29.78 | 29.61 | 29.74 | 29.74 | 8,691 |
01 Feb 2024 | 29.61 | 29.62 | 29.48 | 29.48 | 29.48 | 5,775 |
31 Jan 2024 | 29.88 | 29.88 | 29.70 | 29.70 | 29.70 | 1,271 |
30 Jan 2024 | 29.99 | 29.99 | 29.84 | 29.86 | 29.86 | 3,490 |
29 Jan 2024 | 29.70 | 29.77 | 29.70 | 29.75 | 29.75 | 5,903 |
26 Jan 2024 | 29.58 | 29.71 | 29.57 | 29.71 | 29.71 | 1,433 |
25 Jan 2024 | 29.47 | 29.64 | 29.38 | 29.64 | 29.64 | 8,110 |
24 Jan 2024 | 29.54 | 29.56 | 29.42 | 29.51 | 29.51 | 5,165 |
23 Jan 2024 | 29.27 | 29.32 | 29.20 | 29.32 | 29.32 | 8,053 |
22 Jan 2024 | 29.18 | 29.27 | 29.18 | 29.27 | 29.27 | 1,421 |
19 Jan 2024 | 28.94 | 29.05 | 28.94 | 28.94 | 28.94 | 2,171 |
18 Jan 2024 | 28.54 | 28.77 | 28.54 | 28.74 | 28.74 | 2,524 |
17 Jan 2024 | 28.66 | 28.66 | 28.52 | 28.54 | 28.54 | 847 |
16 Jan 2024 | 28.72 | 28.87 | 28.66 | 28.87 | 28.87 | 35,618 |
15 Jan 2024 | 28.84 | 28.84 | 28.75 | 28.81 | 28.81 | 1,520 |
12 Jan 2024 | 28.74 | 28.76 | 28.68 | 28.71 | 28.71 | 1,234 |
11 Jan 2024 | 28.79 | 28.80 | 28.68 | 28.68 | 28.68 | 1,201 |
10 Jan 2024 | 28.67 | 28.72 | 28.60 | 28.60 | 28.60 | 13,665 |
09 Jan 2024 | 28.56 | 28.69 | 28.56 | 28.65 | 28.65 | 92 |
08 Jan 2024 | 28.33 | 28.43 | 28.21 | 28.43 | 28.43 | 10,562 |
05 Jan 2024 | 28.38 | 28.38 | 28.30 | 28.34 | 28.34 | 2,099 |
04 Jan 2024 | 28.50 | 28.50 | 28.34 | 28.42 | 28.42 | 768 |
03 Jan 2024 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | 855 |
02 Jan 2024 | 28.67 | 28.71 | 28.54 | 28.62 | 28.62 | 1,059 |
29 Dec 2023 | 28.70 | 28.70 | 28.67 | 28.67 | 28.67 | 5,434 |
28 Dec 2023 | 28.58 | 28.63 | 28.56 | 28.63 | 28.63 | 3,908 |
27 Dec 2023 | 28.63 | 28.65 | 28.56 | 28.56 | 28.56 | 410 |
22 Dec 2023 | 28.63 | 28.63 | 28.53 | 28.59 | 28.59 | 18,565 |
21 Dec 2023 | 28.62 | 28.62 | 28.56 | 28.56 | 28.56 | 742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |