Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.62 | 32.23 | 32.19 | 32.23 | 32.23 | 800 |
02 May 2024 | 31.89 | 32.06 | 31.65 | 32.01 | 32.01 | 2,600 |
01 May 2024 | 31.58 | 31.80 | 31.43 | 31.43 | 31.43 | 1,000 |
30 Apr 2024 | 32.02 | 32.02 | 31.62 | 31.62 | 31.62 | 700 |
29 Apr 2024 | 32.18 | 32.18 | 32.15 | 32.15 | 32.15 | 200 |
26 Apr 2024 | 32.06 | 32.06 | 31.84 | 31.91 | 31.91 | 1,000 |
25 Apr 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 31.68 | 2,600 |
24 Apr 2024 | 32.04 | 32.08 | 31.83 | 32.08 | 32.08 | 1,600 |
23 Apr 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 31.94 | 300 |
22 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 100 |
19 Apr 2024 | 31.27 | 31.27 | 31.04 | 31.13 | 31.13 | 900 |
18 Apr 2024 | 31.55 | 31.55 | 31.31 | 31.38 | 31.38 | 600 |
17 Apr 2024 | 31.48 | 31.50 | 31.41 | 31.41 | 31.41 | 1,200 |
16 Apr 2024 | 31.41 | 31.44 | 31.23 | 31.37 | 31.37 | 1,100 |
15 Apr 2024 | 31.99 | 31.99 | 31.54 | 31.64 | 31.64 | 500 |
12 Apr 2024 | 32.31 | 32.39 | 32.01 | 32.01 | 32.01 | 1,200 |
11 Apr 2024 | 32.70 | 32.70 | 32.35 | 32.54 | 32.54 | 1,100 |
10 Apr 2024 | 32.62 | 32.69 | 32.51 | 32.54 | 32.54 | 3,500 |
09 Apr 2024 | 33.10 | 33.14 | 32.98 | 33.05 | 33.05 | 1,200 |
08 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 500 |
05 Apr 2024 | 32.66 | 32.91 | 32.66 | 32.91 | 32.91 | 1,100 |
04 Apr 2024 | 33.19 | 33.26 | 32.67 | 32.67 | 32.67 | 1,100 |
03 Apr 2024 | 32.75 | 32.97 | 32.75 | 32.92 | 32.92 | 1,300 |
02 Apr 2024 | 32.70 | 32.79 | 32.70 | 32.74 | 32.74 | 600 |
01 Apr 2024 | 32.12 | 32.99 | 32.12 | 32.99 | 32.99 | 1,400 |
28 Mar 2024 | 33.15 | 33.21 | 33.15 | 33.21 | 33.21 | 500 |
27 Mar 2024 | 33.10 | 33.10 | 32.94 | 33.03 | 33.03 | 700 |
26 Mar 2024 | 33.07 | 33.14 | 33.03 | 33.03 | 33.03 | 1,200 |
25 Mar 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 32.90 | 500 |
22 Mar 2024 | 33.04 | 33.08 | 32.82 | 32.82 | 32.82 | 1,000 |
21 Mar 2024 | 33.06 | 33.10 | 32.85 | 33.10 | 33.10 | 1,300 |
20 Mar 2024 | 32.54 | 32.97 | 32.54 | 32.97 | 32.97 | 1,000 |
19 Mar 2024 | 32.53 | 32.53 | 32.51 | 32.51 | 32.51 | 500 |
18 Mar 2024 | 32.60 | 32.67 | 32.54 | 32.67 | 32.67 | 900 |
15 Mar 2024 | 32.53 | 32.53 | 32.25 | 32.28 | 32.28 | 1,400 |
14 Mar 2024 | 32.79 | 32.79 | 32.51 | 32.51 | 32.51 | 400 |
13 Mar 2024 | 32.62 | 32.77 | 32.62 | 32.77 | 32.77 | 700 |
12 Mar 2024 | 32.50 | 32.73 | 32.50 | 32.67 | 32.67 | 1,200 |
11 Mar 2024 | 32.20 | 32.24 | 32.04 | 32.21 | 32.21 | 1,400 |
08 Mar 2024 | 32.13 | 32.19 | 32.11 | 32.13 | 32.13 | 1,200 |
07 Mar 2024 | 32.07 | 32.10 | 31.94 | 32.10 | 32.10 | 800 |
06 Mar 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 31.82 | 900 |
05 Mar 2024 | 31.73 | 31.73 | 31.50 | 31.57 | 31.57 | 1,700 |
04 Mar 2024 | 31.91 | 31.94 | 31.66 | 31.91 | 31.91 | 2,100 |
01 Mar 2024 | 31.85 | 31.94 | 31.85 | 31.94 | 31.94 | 800 |
29 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 600 |
28 Feb 2024 | 31.63 | 31.63 | 31.57 | 31.57 | 31.57 | 700 |
27 Feb 2024 | 31.63 | 31.70 | 31.42 | 31.61 | 31.61 | 1,500 |
26 Feb 2024 | 31.69 | 31.72 | 31.51 | 31.59 | 31.59 | 1,500 |
23 Feb 2024 | 31.69 | 31.78 | 31.55 | 31.68 | 31.68 | 12,200 |
22 Feb 2024 | 31.32 | 31.53 | 31.32 | 31.53 | 31.53 | 1,200 |
21 Feb 2024 | 31.02 | 31.02 | 30.92 | 30.92 | 30.92 | 500 |
20 Feb 2024 | 30.59 | 31.04 | 30.59 | 31.01 | 31.01 | 2,800 |
16 Feb 2024 | 31.21 | 31.21 | 31.11 | 31.13 | 31.13 | 1,700 |
15 Feb 2024 | 31.03 | 31.19 | 31.03 | 31.19 | 31.19 | 1,300 |
14 Feb 2024 | 30.62 | 30.75 | 30.61 | 30.74 | 30.74 | 1,600 |
13 Feb 2024 | 30.59 | 30.59 | 28.87 | 30.39 | 30.39 | 1,300 |
12 Feb 2024 | 30.91 | 31.19 | 30.91 | 30.99 | 30.99 | 3,900 |
09 Feb 2024 | 30.67 | 30.94 | 30.67 | 30.93 | 30.93 | 700 |
08 Feb 2024 | 30.65 | 30.65 | 30.58 | 30.58 | 30.58 | 500 |
07 Feb 2024 | 30.79 | 30.82 | 30.70 | 30.82 | 30.82 | 1,200 |
06 Feb 2024 | 30.63 | 30.70 | 30.63 | 30.70 | 30.70 | 1,000 |
05 Feb 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 30.55 | 1,600 |
02 Feb 2024 | 30.80 | 30.80 | 30.66 | 30.79 | 30.79 | 800 |
01 Feb 2024 | 30.70 | 30.86 | 30.68 | 30.86 | 30.86 | 1,000 |
31 Jan 2024 | 31.01 | 31.01 | 30.56 | 30.56 | 30.56 | 800 |
30 Jan 2024 | 30.92 | 31.05 | 30.88 | 30.88 | 30.88 | 600 |
29 Jan 2024 | 30.98 | 31.14 | 30.98 | 31.14 | 31.14 | 400 |
26 Jan 2024 | 30.97 | 31.02 | 30.96 | 30.96 | 30.96 | 1,100 |
25 Jan 2024 | 30.97 | 30.97 | 30.81 | 30.81 | 30.81 | 500 |
24 Jan 2024 | 31.01 | 31.01 | 30.83 | 30.83 | 30.83 | 1,200 |
23 Jan 2024 | 30.55 | 30.65 | 30.55 | 30.65 | 30.65 | 800 |
22 Jan 2024 | 30.72 | 30.72 | 30.47 | 30.65 | 30.65 | 1,900 |
19 Jan 2024 | 30.40 | 30.60 | 30.39 | 30.60 | 30.60 | 1,200 |
18 Jan 2024 | 30.17 | 30.43 | 30.16 | 30.43 | 30.43 | 2,200 |
17 Jan 2024 | 29.98 | 30.05 | 29.86 | 30.05 | 30.05 | 2,500 |
16 Jan 2024 | 30.43 | 30.43 | 30.30 | 30.41 | 30.41 | 1,100 |
12 Jan 2024 | 30.78 | 30.81 | 30.72 | 30.72 | 30.72 | 1,500 |
11 Jan 2024 | 30.69 | 30.69 | 30.50 | 30.61 | 30.61 | 900 |
10 Jan 2024 | 30.53 | 30.65 | 30.53 | 30.64 | 30.64 | 900 |
09 Jan 2024 | 30.50 | 30.61 | 30.50 | 30.57 | 30.57 | 2,500 |
08 Jan 2024 | 30.45 | 30.61 | 30.45 | 30.61 | 30.61 | 2,500 |
05 Jan 2024 | 30.27 | 30.43 | 30.18 | 30.28 | 30.28 | 2,600 |
04 Jan 2024 | 30.09 | 30.33 | 30.09 | 30.29 | 30.29 | 1,600 |
03 Jan 2024 | 30.40 | 30.40 | 30.27 | 30.27 | 30.27 | 2,900 |
02 Jan 2024 | 30.81 | 30.81 | 30.50 | 30.58 | 30.58 | 2,400 |
29 Dec 2023 | 31.05 | 31.21 | 31.02 | 31.03 | 31.03 | 1,800 |
28 Dec 2023 | 30.98 | 31.25 | 30.98 | 31.08 | 31.08 | 2,600 |
27 Dec 2023 | 30.63 | 30.80 | 30.63 | 30.79 | 30.79 | 2,400 |
26 Dec 2023 | 30.64 | 30.86 | 30.57 | 30.76 | 30.76 | 1,700 |
22 Dec 2023 | 31.25 | 31.42 | 31.25 | 31.42 | 31.42 | 700 |
21 Dec 2023 | 31.40 | 31.41 | 31.38 | 31.41 | 31.41 | 1,800 |
20 Dec 2023 | 31.33 | 31.44 | 30.85 | 30.85 | 30.85 | 1,900 |
19 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 100 |
18 Dec 2023 | 31.20 | 31.26 | 31.20 | 31.22 | 31.22 | 1,100 |
15 Dec 2023 | 31.11 | 31.24 | 31.01 | 31.18 | 31.18 | 2,200 |
14 Dec 2023 | 31.25 | 31.27 | 31.09 | 31.20 | 31.20 | 1,800 |
13 Dec 2023 | 30.59 | 30.71 | 30.31 | 30.71 | 30.71 | 1,400 |
12 Dec 2023 | 30.56 | 30.62 | 30.56 | 30.62 | 30.62 | 400 |
11 Dec 2023 | 30.46 | 30.63 | 30.46 | 30.58 | 30.58 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |