Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.69 | 32.69 | 32.62 | 32.63 | 32.63 | 206 |
09 May 2024 | 32.35 | 32.53 | 32.22 | 32.53 | 32.53 | 2,302 |
08 May 2024 | 32.57 | 32.63 | 32.37 | 32.48 | 32.48 | 531 |
07 May 2024 | 32.51 | 32.65 | 32.51 | 32.70 | 32.70 | 1,547 |
03 May 2024 | 31.88 | 32.24 | 31.88 | 32.09 | 32.09 | 2,649 |
02 May 2024 | 31.78 | 31.89 | 31.70 | 31.68 | 31.68 | 214 |
01 May 2024 | 31.49 | 31.49 | 31.49 | 31.48 | 31.48 | 100 |
30 Apr 2024 | 32.01 | 32.01 | 31.79 | 31.69 | 31.69 | 2,991 |
29 Apr 2024 | 32.06 | 32.12 | 31.97 | 31.97 | 31.97 | 2,356 |
26 Apr 2024 | 31.72 | 31.80 | 31.71 | 31.77 | 31.77 | 1,061 |
25 Apr 2024 | 31.85 | 31.85 | 31.32 | 31.43 | 31.43 | 3,140 |
24 Apr 2024 | 31.90 | 32.00 | 31.60 | 31.63 | 31.63 | 39,040 |
23 Apr 2024 | 31.47 | 31.66 | 31.47 | 31.90 | 31.90 | 1,468 |
22 Apr 2024 | 31.13 | 31.49 | 31.10 | 31.12 | 31.12 | 4,584 |
19 Apr 2024 | 30.97 | 31.07 | 30.90 | 31.10 | 31.10 | 4,055 |
18 Apr 2024 | 31.46 | 31.46 | 31.16 | 31.27 | 31.27 | 13,830 |
17 Apr 2024 | 31.20 | 31.40 | 31.20 | 31.32 | 31.32 | 2,829 |
16 Apr 2024 | 31.22 | 31.31 | 31.04 | 31.09 | 31.09 | 9,351 |
15 Apr 2024 | 31.87 | 31.88 | 31.84 | 31.69 | 31.69 | 400 |
12 Apr 2024 | 32.26 | 32.26 | 32.26 | 31.78 | 31.78 | 18 |
11 Apr 2024 | 31.79 | 31.89 | 31.79 | 31.95 | 31.95 | 575 |
10 Apr 2024 | 32.60 | 32.65 | 32.02 | 32.10 | 32.10 | 1,220 |
09 Apr 2024 | 32.43 | 32.45 | 32.27 | 32.27 | 32.27 | 37,679 |
08 Apr 2024 | 32.32 | 32.41 | 32.24 | 32.41 | 32.41 | 259 |
05 Apr 2024 | 31.84 | 32.07 | 31.84 | 32.07 | 32.07 | 816 |
04 Apr 2024 | 32.35 | 32.42 | 32.21 | 32.35 | 32.35 | 651 |
03 Apr 2024 | 31.88 | 32.08 | 31.82 | 32.10 | 32.10 | 1,654 |
02 Apr 2024 | 32.21 | 32.32 | 31.88 | 31.92 | 31.92 | 9,121 |
28 Mar 2024 | 32.31 | 32.38 | 32.30 | 32.44 | 32.44 | 1,008 |
27 Mar 2024 | 32.10 | 32.31 | 32.10 | 32.17 | 32.17 | 3,697 |
26 Mar 2024 | 32.22 | 32.33 | 32.22 | 32.22 | 32.22 | 1,201 |
25 Mar 2024 | 32.11 | 32.31 | 32.06 | 32.29 | 32.29 | 4,511 |
22 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.13 | 32.13 | 781 |
21 Mar 2024 | 32.11 | 32.54 | 31.95 | 32.43 | 32.43 | 194,582 |
20 Mar 2024 | 31.47 | 31.51 | 31.40 | 31.50 | 31.50 | 10,796 |
19 Mar 2024 | 31.50 | 31.50 | 31.29 | 31.46 | 31.46 | 1,114 |
18 Mar 2024 | 31.74 | 31.83 | 31.52 | 31.55 | 31.55 | 402 |
15 Mar 2024 | 31.61 | 31.63 | 31.61 | 31.52 | 31.52 | 314 |
14 Mar 2024 | 32.10 | 32.10 | 31.86 | 31.62 | 31.62 | 498 |
13 Mar 2024 | 32.07 | 32.19 | 31.98 | 32.08 | 32.08 | 3,535 |
12 Mar 2024 | 31.91 | 31.91 | 31.78 | 31.97 | 31.97 | 6,524 |
11 Mar 2024 | 31.82 | 31.84 | 31.65 | 31.76 | 31.76 | 2,579 |
08 Mar 2024 | 31.94 | 32.10 | 31.82 | 31.96 | 31.96 | 3,668 |
07 Mar 2024 | 31.70 | 31.81 | 31.51 | 31.87 | 31.87 | 310 |
06 Mar 2024 | 31.43 | 31.77 | 31.43 | 31.72 | 31.72 | 1,546 |
05 Mar 2024 | 31.45 | 31.54 | 31.44 | 31.44 | 31.44 | 904 |
04 Mar 2024 | 31.56 | 31.58 | 31.52 | 31.53 | 31.53 | 786 |
01 Mar 2024 | 31.58 | 31.62 | 31.46 | 31.55 | 31.55 | 185 |
29 Feb 2024 | 31.30 | 31.49 | 31.29 | 31.32 | 31.32 | 5,462 |
28 Feb 2024 | 31.37 | 31.68 | 30.60 | 31.27 | 31.27 | 766 |
27 Feb 2024 | 31.33 | 31.34 | 31.21 | 31.28 | 31.28 | 2,705 |
26 Feb 2024 | 31.26 | 31.49 | 31.26 | 31.33 | 31.33 | 11,411 |
23 Feb 2024 | 31.36 | 31.48 | 31.36 | 31.35 | 31.35 | 150 |
22 Feb 2024 | 31.20 | 31.44 | 31.16 | 31.38 | 31.38 | 10,740 |
21 Feb 2024 | 31.04 | 31.08 | 30.89 | 30.89 | 30.89 | 6,274 |
20 Feb 2024 | 31.15 | 31.27 | 31.05 | 31.05 | 31.05 | 2,560 |
19 Feb 2024 | 31.22 | 31.31 | 31.16 | 31.18 | 31.18 | 816 |
16 Feb 2024 | 31.25 | 31.26 | 31.16 | 31.25 | 31.25 | 1,625 |
15 Feb 2024 | 30.96 | 31.03 | 30.96 | 31.03 | 31.03 | 217 |
14 Feb 2024 | 30.47 | 30.70 | 30.47 | 30.64 | 30.64 | 1,499 |
13 Feb 2024 | 31.10 | 31.10 | 30.89 | 30.50 | 30.50 | 5,022 |
12 Feb 2024 | 30.90 | 31.16 | 30.88 | 31.18 | 31.18 | 2,024 |
09 Feb 2024 | 30.80 | 30.81 | 30.65 | 30.71 | 30.71 | 550 |
08 Feb 2024 | 30.53 | 30.72 | 30.52 | 30.52 | 30.52 | 21,245 |
07 Feb 2024 | 30.22 | 30.42 | 30.22 | 30.36 | 30.36 | 2,005 |
06 Feb 2024 | 30.01 | 30.14 | 29.85 | 30.10 | 30.10 | 25,094 |
05 Feb 2024 | 30.32 | 30.32 | 29.63 | 29.89 | 29.89 | 4,795 |
02 Feb 2024 | 30.62 | 30.62 | 30.29 | 30.29 | 30.29 | 3,357 |
01 Feb 2024 | 30.32 | 30.44 | 30.03 | 30.03 | 30.03 | 1,290 |
31 Jan 2024 | 30.84 | 30.84 | 30.80 | 30.69 | 30.69 | 2,161 |
30 Jan 2024 | 30.60 | 30.77 | 30.60 | 30.76 | 30.76 | 2,763 |
29 Jan 2024 | 30.58 | 30.61 | 30.46 | 30.49 | 30.49 | 2,486 |
26 Jan 2024 | 30.24 | 30.61 | 30.24 | 30.51 | 30.51 | 95,629 |
25 Jan 2024 | 30.11 | 30.15 | 29.98 | 30.31 | 30.31 | 2,200 |
24 Jan 2024 | 29.94 | 30.14 | 29.92 | 30.09 | 30.09 | 4,087 |
23 Jan 2024 | 29.96 | 30.01 | 29.92 | 29.75 | 29.75 | 11,307 |
22 Jan 2024 | 29.75 | 30.00 | 29.75 | 29.98 | 29.98 | 8,424 |
19 Jan 2024 | 29.52 | 29.52 | 29.36 | 29.45 | 29.45 | 4,833 |
18 Jan 2024 | 29.25 | 29.31 | 29.25 | 29.27 | 29.27 | 302 |
17 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
16 Jan 2024 | 29.41 | 29.41 | 29.24 | 29.40 | 29.40 | 1,629 |
15 Jan 2024 | 29.56 | 29.73 | 29.48 | 29.57 | 29.57 | 2,806 |
12 Jan 2024 | 29.56 | 29.77 | 29.56 | 29.66 | 29.66 | 789 |
11 Jan 2024 | 29.84 | 29.89 | 29.39 | 29.39 | 29.39 | 1,343 |
10 Jan 2024 | 29.60 | 29.66 | 29.57 | 29.69 | 29.69 | 311 |
09 Jan 2024 | 29.64 | 29.64 | 29.52 | 29.55 | 29.55 | 1,632 |
08 Jan 2024 | 29.61 | 29.71 | 29.49 | 29.74 | 29.74 | 1,867 |
05 Jan 2024 | 29.48 | 29.63 | 29.34 | 29.63 | 29.63 | 632 |
04 Jan 2024 | 29.41 | 29.65 | 29.29 | 29.74 | 29.74 | 9,923 |
03 Jan 2024 | 29.71 | 29.78 | 29.25 | 29.28 | 29.28 | 1,952 |
02 Jan 2024 | 30.46 | 30.46 | 29.85 | 29.85 | 29.85 | 46 |
29 Dec 2023 | 30.66 | 30.66 | 29.91 | 30.50 | 30.50 | 1,303 |
28 Dec 2023 | 30.58 | 30.67 | 30.48 | 30.50 | 30.50 | 107,980 |
27 Dec 2023 | 30.36 | 30.58 | 30.25 | 30.58 | 30.58 | 1,327 |
22 Dec 2023 | 30.10 | 30.13 | 30.10 | 30.10 | 30.10 | 338 |
21 Dec 2023 | 29.89 | 29.99 | 29.79 | 29.97 | 29.97 | 3,744 |
20 Dec 2023 | 30.06 | 30.25 | 30.01 | 30.19 | 30.19 | 4,555 |
19 Dec 2023 | 29.91 | 30.06 | 29.83 | 30.06 | 30.06 | 4,859 |
18 Dec 2023 | 29.70 | 29.82 | 29.70 | 29.82 | 29.82 | 2,357 |
15 Dec 2023 | 30.07 | 30.07 | 29.66 | 29.72 | 29.72 | 701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |