Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.61 | 29.92 | 29.38 | 29.42 | 29.42 | 71,118 |
02 May 2024 | 29.79 | 29.95 | 29.40 | 29.79 | 29.79 | 32,820 |
01 May 2024 | 29.48 | 30.00 | 28.54 | 29.67 | 29.67 | 33,411 |
30 Apr 2024 | 30.48 | 30.51 | 29.67 | 29.69 | 29.69 | 45,638 |
29 Apr 2024 | 30.66 | 30.93 | 30.50 | 30.83 | 30.83 | 23,400 |
26 Apr 2024 | 30.30 | 31.02 | 30.30 | 30.70 | 30.70 | 63,065 |
25 Apr 2024 | 29.53 | 30.29 | 29.43 | 30.05 | 30.05 | 26,687 |
24 Apr 2024 | 29.51 | 29.63 | 29.28 | 29.57 | 29.57 | 20,543 |
23 Apr 2024 | 29.19 | 29.47 | 28.65 | 29.42 | 29.42 | 53,895 |
22 Apr 2024 | 29.87 | 30.00 | 29.35 | 29.39 | 29.39 | 25,207 |
19 Apr 2024 | 30.25 | 30.63 | 30.02 | 30.61 | 30.61 | 27,431 |
18 Apr 2024 | 30.11 | 30.30 | 29.95 | 30.23 | 30.23 | 16,657 |
17 Apr 2024 | 29.49 | 30.26 | 29.48 | 30.08 | 30.08 | 25,974 |
16 Apr 2024 | 29.67 | 29.73 | 28.98 | 29.39 | 29.39 | 94,688 |
15 Apr 2024 | 30.45 | 30.56 | 29.01 | 29.75 | 29.75 | 80,371 |
12 Apr 2024 | 30.98 | 31.88 | 30.86 | 31.15 | 31.15 | 43,462 |
11 Apr 2024 | 30.20 | 30.25 | 29.84 | 29.90 | 29.90 | 21,011 |
10 Apr 2024 | 30.19 | 30.19 | 29.23 | 29.85 | 29.85 | 67,748 |
09 Apr 2024 | 29.95 | 30.41 | 29.81 | 30.41 | 30.41 | 52,728 |
08 Apr 2024 | 30.07 | 30.23 | 29.34 | 29.54 | 29.54 | 55,127 |
05 Apr 2024 | 28.96 | 29.72 | 28.84 | 29.55 | 29.55 | 42,537 |
04 Apr 2024 | 29.12 | 29.22 | 28.66 | 29.08 | 29.08 | 233,116 |
03 Apr 2024 | 28.57 | 29.01 | 28.48 | 28.95 | 28.95 | 18,012 |
02 Apr 2024 | 28.46 | 28.84 | 28.41 | 28.36 | 28.36 | 86,683 |
28 Mar 2024 | 27.36 | 27.80 | 27.16 | 27.86 | 27.86 | 24,518 |
27 Mar 2024 | 26.36 | 27.06 | 26.36 | 26.92 | 26.92 | 8,245 |
26 Mar 2024 | 26.40 | 26.84 | 26.25 | 26.89 | 26.89 | 13,132 |
25 Mar 2024 | 26.29 | 26.68 | 26.17 | 26.47 | 26.47 | 23,629 |
22 Mar 2024 | 26.32 | 26.45 | 26.13 | 26.23 | 26.23 | 5,687 |
21 Mar 2024 | 26.57 | 26.96 | 26.29 | 26.40 | 26.40 | 55,092 |
20 Mar 2024 | 25.40 | 25.85 | 25.35 | 25.44 | 25.44 | 3,251 |
19 Mar 2024 | 25.98 | 25.99 | 25.49 | 25.62 | 25.62 | 20,233 |
18 Mar 2024 | 25.95 | 26.11 | 25.89 | 26.07 | 26.07 | 6,417 |
15 Mar 2024 | 26.20 | 26.20 | 25.90 | 26.08 | 26.08 | 10,973 |
14 Mar 2024 | 26.28 | 26.38 | 25.95 | 26.03 | 26.03 | 24,636 |
13 Mar 2024 | 25.67 | 26.34 | 25.67 | 26.35 | 26.35 | 16,981 |
12 Mar 2024 | 26.03 | 26.17 | 25.52 | 25.67 | 25.67 | 15,179 |
11 Mar 2024 | 25.78 | 26.26 | 25.56 | 26.39 | 26.39 | 28,510 |
08 Mar 2024 | 25.81 | 26.02 | 25.44 | 25.60 | 25.60 | 27,744 |
07 Mar 2024 | 25.62 | 25.98 | 25.61 | 25.70 | 25.70 | 51,917 |
06 Mar 2024 | 25.08 | 25.70 | 25.08 | 25.63 | 25.63 | 48,376 |
05 Mar 2024 | 24.96 | 25.48 | 24.87 | 26.08 | 26.08 | 32,498 |
04 Mar 2024 | 24.05 | 24.86 | 24.05 | 24.72 | 24.72 | 37,452 |
01 Mar 2024 | 23.25 | 23.87 | 23.15 | 23.87 | 23.87 | 28,196 |
29 Feb 2024 | 22.80 | 23.36 | 22.70 | 23.26 | 23.26 | 30,207 |
28 Feb 2024 | 22.66 | 22.82 | 22.65 | 22.65 | 22.65 | 18,241 |
27 Feb 2024 | 23.01 | 23.09 | 22.91 | 22.93 | 22.93 | 11,303 |
26 Feb 2024 | 23.27 | 23.31 | 22.86 | 22.90 | 22.90 | 17,822 |
23 Feb 2024 | 23.00 | 23.15 | 22.87 | 23.11 | 23.11 | 10,146 |
22 Feb 2024 | 23.67 | 23.74 | 23.10 | 23.10 | 23.10 | 39,935 |
21 Feb 2024 | 23.86 | 23.86 | 23.30 | 23.47 | 23.47 | 3,812 |
20 Feb 2024 | 23.78 | 24.02 | 23.65 | 23.75 | 23.75 | 11,084 |
19 Feb 2024 | 23.86 | 23.86 | 23.71 | 23.78 | 23.78 | 3,459 |
16 Feb 2024 | 23.84 | 23.96 | 23.56 | 23.75 | 23.75 | 58,630 |
15 Feb 2024 | 23.17 | 23.87 | 23.08 | 23.52 | 23.52 | 16,003 |
14 Feb 2024 | 23.16 | 23.18 | 22.97 | 23.10 | 23.10 | 37,015 |
13 Feb 2024 | 24.06 | 24.13 | 22.97 | 22.92 | 22.92 | 8,473 |
12 Feb 2024 | 23.76 | 23.89 | 23.72 | 23.95 | 23.95 | 4,452 |
09 Feb 2024 | 24.00 | 24.07 | 23.58 | 23.64 | 23.64 | 3,636 |
08 Feb 2024 | 24.17 | 24.20 | 24.00 | 24.16 | 24.16 | 1,560 |
07 Feb 2024 | 24.57 | 24.57 | 24.18 | 24.32 | 24.32 | 4,791 |
06 Feb 2024 | 24.30 | 24.41 | 24.26 | 24.40 | 24.40 | 9,041 |
05 Feb 2024 | 24.36 | 24.57 | 24.19 | 24.24 | 24.24 | 5,757 |
02 Feb 2024 | 25.36 | 25.43 | 24.41 | 24.44 | 24.44 | 17,579 |
01 Feb 2024 | 24.68 | 25.24 | 24.55 | 25.26 | 25.26 | 4,020 |
31 Jan 2024 | 24.61 | 25.06 | 24.61 | 24.92 | 24.92 | 2,235 |
30 Jan 2024 | 24.84 | 25.02 | 24.62 | 24.70 | 24.70 | 16,321 |
29 Jan 2024 | 24.72 | 24.88 | 24.49 | 24.60 | 24.60 | 2,389 |
26 Jan 2024 | 24.69 | 24.78 | 24.60 | 24.60 | 24.60 | 19,439 |
25 Jan 2024 | 24.39 | 24.70 | 24.39 | 24.65 | 24.65 | 9,943 |
24 Jan 2024 | 24.84 | 25.12 | 24.31 | 24.24 | 24.24 | 21,607 |
23 Jan 2024 | 24.31 | 24.53 | 24.22 | 24.39 | 24.39 | 32,735 |
22 Jan 2024 | 24.04 | 24.17 | 23.93 | 24.07 | 24.07 | 17,578 |
19 Jan 2024 | 24.37 | 24.53 | 23.95 | 24.13 | 24.13 | 3,176 |
18 Jan 2024 | 24.36 | 24.49 | 24.13 | 24.53 | 24.53 | 11,964 |
17 Jan 2024 | 24.56 | 24.67 | 24.11 | 24.16 | 24.16 | 36,319 |
16 Jan 2024 | 25.75 | 25.85 | 25.33 | 25.21 | 25.21 | 80,143 |
15 Jan 2024 | 26.03 | 26.15 | 25.90 | 25.87 | 25.87 | 5,336 |
12 Jan 2024 | 25.42 | 26.28 | 25.41 | 26.27 | 26.27 | 44,179 |
11 Jan 2024 | 25.63 | 25.68 | 25.03 | 25.08 | 25.08 | 17,080 |
10 Jan 2024 | 25.50 | 25.65 | 25.30 | 25.39 | 25.39 | 14,187 |
09 Jan 2024 | 26.05 | 26.08 | 25.46 | 25.52 | 25.52 | 12,695 |
08 Jan 2024 | 25.84 | 26.04 | 25.58 | 26.03 | 26.03 | 21,052 |
05 Jan 2024 | 26.16 | 26.45 | 25.84 | 26.04 | 26.04 | 22,858 |
04 Jan 2024 | 26.23 | 26.26 | 25.88 | 26.20 | 26.20 | 7,133 |
03 Jan 2024 | 26.70 | 26.86 | 26.05 | 26.15 | 26.15 | 27,863 |
02 Jan 2024 | 27.35 | 27.47 | 27.09 | 27.08 | 27.08 | 5,083 |
29 Dec 2023 | 27.29 | 27.37 | 27.21 | 27.23 | 27.23 | 8,070 |
28 Dec 2023 | 27.79 | 27.87 | 27.49 | 27.52 | 27.52 | 16,538 |
27 Dec 2023 | 27.65 | 28.03 | 27.52 | 27.91 | 27.91 | 17,708 |
22 Dec 2023 | 27.56 | 27.68 | 27.54 | 27.69 | 27.69 | 4,138 |
21 Dec 2023 | 27.45 | 27.67 | 26.82 | 27.60 | 27.60 | 20,129 |
20 Dec 2023 | 27.68 | 27.71 | 27.47 | 27.56 | 27.56 | 5,395 |
19 Dec 2023 | 27.69 | 27.81 | 26.91 | 27.66 | 27.66 | 11,208 |
18 Dec 2023 | 26.87 | 27.06 | 26.73 | 26.85 | 26.85 | 11,363 |
15 Dec 2023 | 26.86 | 26.99 | 26.71 | 26.94 | 26.94 | 13,777 |
14 Dec 2023 | 26.88 | 27.41 | 26.72 | 26.99 | 26.99 | 14,926 |
13 Dec 2023 | 25.12 | 25.41 | 25.11 | 25.30 | 25.30 | 13,331 |
12 Dec 2023 | 25.84 | 25.93 | 25.34 | 25.45 | 25.45 | 4,132 |
11 Dec 2023 | 25.72 | 25.82 | 25.53 | 25.65 | 25.65 | 27,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |