Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 32.47 | 32.47 | 32.40 | 32.40 | 32.40 | 2,554 |
10 May 2024 | 32.42 | 32.42 | 32.34 | 32.36 | 32.36 | 635 |
09 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
08 May 2024 | 32.14 | 32.14 | 32.14 | 32.11 | 32.11 | 80 |
07 May 2024 | 32.27 | 32.27 | 32.13 | 32.20 | 32.20 | 884 |
03 May 2024 | 31.58 | 31.80 | 31.58 | 31.70 | 31.70 | 3,493 |
02 May 2024 | 31.34 | 31.34 | 31.22 | 31.27 | 31.27 | 5,700 |
01 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
30 Apr 2024 | 31.68 | 31.68 | 31.45 | 31.45 | 31.45 | 5,126 |
29 Apr 2024 | 31.69 | 31.71 | 31.60 | 31.64 | 31.64 | 43,266 |
26 Apr 2024 | 31.50 | 31.50 | 31.44 | 31.51 | 31.51 | 2,444 |
25 Apr 2024 | 31.25 | 31.25 | 31.04 | 31.06 | 31.06 | 196 |
24 Apr 2024 | 31.50 | 31.51 | 31.50 | 31.33 | 31.33 | 2,138 |
23 Apr 2024 | 31.13 | 31.39 | 31.10 | 31.38 | 31.38 | 1,494 |
22 Apr 2024 | 30.92 | 30.92 | 30.90 | 30.88 | 30.88 | 394 |
19 Apr 2024 | 30.91 | 30.95 | 30.80 | 30.89 | 30.89 | 307 |
18 Apr 2024 | 31.12 | 31.12 | 31.00 | 31.15 | 31.15 | 5,539 |
17 Apr 2024 | 31.25 | 31.25 | 31.20 | 31.07 | 31.07 | 813 |
16 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.16 | 31.16 | 1 |
15 Apr 2024 | 31.82 | 31.82 | 31.63 | 31.65 | 31.65 | 5,067 |
12 Apr 2024 | 32.00 | 32.00 | 31.73 | 31.76 | 31.76 | 2,164 |
11 Apr 2024 | 31.94 | 31.94 | 31.83 | 31.83 | 31.83 | 403 |
10 Apr 2024 | 32.00 | 32.00 | 31.98 | 31.89 | 31.89 | 3,091 |
09 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.05 | 32.05 | 701 |
08 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.24 | 32.24 | 1,446 |
05 Apr 2024 | 31.93 | 31.93 | 31.92 | 32.10 | 32.10 | 1,485 |
04 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
03 Apr 2024 | 32.08 | 32.08 | 32.07 | 32.30 | 32.30 | 143 |
02 Apr 2024 | 32.51 | 32.51 | 32.07 | 32.06 | 32.06 | 2,439 |
28 Mar 2024 | 32.53 | 32.53 | 32.42 | 32.46 | 32.46 | 35 |
27 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.29 | 32.29 | 169 |
26 Mar 2024 | 32.33 | 32.35 | 32.32 | 32.35 | 32.35 | 2,166 |
25 Mar 2024 | 32.22 | 32.31 | 32.22 | 32.29 | 32.29 | 851 |
22 Mar 2024 | 32.35 | 32.35 | 32.33 | 32.33 | 32.33 | 1,439 |
21 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.49 | 32.49 | 10 |
20 Mar 2024 | 31.99 | 31.99 | 31.99 | 32.02 | 32.02 | 1,080 |
19 Mar 2024 | 31.93 | 31.93 | 31.85 | 31.94 | 31.94 | 109 |
18 Mar 2024 | 31.96 | 31.98 | 31.96 | 31.94 | 31.94 | 1,040 |
15 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 225 |
14 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
13 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
12 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
11 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
08 Mar 2024 | 32.13 | 32.13 | 32.00 | 32.00 | 32.00 | 12,736 |
07 Mar 2024 | 31.70 | 31.88 | 31.70 | 31.96 | 31.96 | 36,498 |
06 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.73 | 31.73 | 481 |
05 Mar 2024 | 31.60 | 31.60 | 31.58 | 31.48 | 31.48 | 1,646 |
04 Mar 2024 | 31.82 | 31.82 | 31.67 | 31.68 | 31.68 | 243 |
01 Mar 2024 | 31.64 | 31.64 | 31.47 | 31.59 | 31.59 | 631 |
29 Feb 2024 | 31.30 | 31.47 | 31.24 | 31.35 | 31.35 | 10 |
28 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.32 | 31.32 | 807 |
27 Feb 2024 | 31.38 | 31.38 | 31.35 | 31.34 | 31.34 | 797 |
26 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.38 | 31.38 | 218 |
23 Feb 2024 | 31.34 | 31.48 | 31.32 | 31.41 | 31.41 | 272 |
22 Feb 2024 | 31.17 | 31.27 | 31.17 | 31.28 | 31.28 | 14,927 |
21 Feb 2024 | 30.74 | 30.74 | 30.72 | 30.77 | 30.77 | 14,378 |
20 Feb 2024 | 30.97 | 30.97 | 30.83 | 30.85 | 30.85 | 16,870 |
19 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
16 Feb 2024 | 31.12 | 31.15 | 31.09 | 31.06 | 31.06 | 3,714 |
15 Feb 2024 | 30.87 | 30.91 | 30.86 | 30.87 | 30.87 | 33,722 |
14 Feb 2024 | 30.58 | 30.70 | 30.58 | 30.62 | 30.62 | 11,139 |
13 Feb 2024 | 30.94 | 30.94 | 30.52 | 30.56 | 30.56 | 125 |
12 Feb 2024 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | 408 |
09 Feb 2024 | 30.81 | 30.81 | 30.76 | 30.80 | 30.80 | 9,968 |
08 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
07 Feb 2024 | 30.62 | 30.71 | 30.52 | 30.68 | 30.68 | 4,970 |
06 Feb 2024 | 30.39 | 30.51 | 30.39 | 30.50 | 30.50 | 3,300 |
05 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.34 | 30.34 | 708 |
02 Feb 2024 | 30.58 | 30.61 | 30.33 | 30.48 | 30.48 | 13,927 |
01 Feb 2024 | 30.17 | 30.21 | 30.11 | 30.15 | 30.15 | 11,380 |
31 Jan 2024 | 30.35 | 30.42 | 30.28 | 30.30 | 30.30 | 24,000 |
30 Jan 2024 | 30.56 | 30.56 | 30.41 | 30.45 | 30.45 | 1,617 |
29 Jan 2024 | 30.27 | 30.27 | 30.25 | 30.26 | 30.26 | 10,560 |
26 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
25 Jan 2024 | 30.11 | 30.25 | 30.09 | 30.20 | 30.20 | 173 |
24 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.25 | 30.25 | 10 |
23 Jan 2024 | 29.97 | 29.99 | 29.97 | 29.91 | 29.91 | 183 |
22 Jan 2024 | 30.15 | 30.15 | 29.99 | 30.02 | 30.02 | 185 |
19 Jan 2024 | 29.70 | 29.74 | 29.70 | 29.68 | 29.68 | 665 |
18 Jan 2024 | 29.52 | 29.52 | 29.44 | 29.50 | 29.50 | 4,597 |
17 Jan 2024 | 29.40 | 29.40 | 29.27 | 29.34 | 29.34 | 1,270 |
16 Jan 2024 | 29.63 | 29.65 | 29.61 | 29.65 | 29.65 | 1,783 |
15 Jan 2024 | 29.72 | 29.76 | 29.72 | 29.76 | 29.76 | 22,309 |
12 Jan 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | 10,501 |
11 Jan 2024 | 29.92 | 29.92 | 29.61 | 29.51 | 29.51 | 4,210 |
10 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
09 Jan 2024 | 29.52 | 29.52 | 29.50 | 29.57 | 29.57 | 22,766 |
08 Jan 2024 | 29.23 | 29.48 | 29.23 | 29.48 | 29.48 | 3,421 |
05 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.40 | 29.40 | 7,817 |
04 Jan 2024 | 29.42 | 29.48 | 29.42 | 29.45 | 29.45 | 3,355 |
03 Jan 2024 | 29.68 | 29.68 | 29.29 | 29.34 | 29.34 | 7,362 |
02 Jan 2024 | 29.89 | 29.89 | 29.56 | 29.56 | 29.56 | 345 |
29 Dec 2023 | 29.92 | 29.94 | 29.92 | 29.88 | 29.88 | 3,674 |
28 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.86 | 29.86 | 185 |
27 Dec 2023 | 29.84 | 29.84 | 29.79 | 29.82 | 29.82 | 11,518 |
22 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.60 | 29.60 | 183 |
21 Dec 2023 | 29.52 | 29.52 | 29.45 | 29.51 | 29.51 | 31,310 |
20 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.68 | 29.68 | 1,052 |
19 Dec 2023 | 29.47 | 29.59 | 29.47 | 29.62 | 29.62 | 13,303 |
18 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |