Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.00 | 34.28 | 32.38 | 34.10 | 34.10 | 419,820 |
30 Apr 2024 | 31.02 | 31.02 | 30.12 | 30.28 | 30.28 | 74,715 |
29 Apr 2024 | 30.54 | 31.04 | 30.32 | 31.04 | 31.04 | 107,745 |
26 Apr 2024 | 29.90 | 30.74 | 29.86 | 30.42 | 30.42 | 87,885 |
25 Apr 2024 | 29.90 | 29.98 | 29.60 | 29.76 | 29.76 | 27,526 |
24 Apr 2024 | 30.30 | 30.30 | 29.86 | 29.86 | 29.86 | 31,508 |
23 Apr 2024 | 30.20 | 30.30 | 30.10 | 30.18 | 30.18 | 42,293 |
22 Apr 2024 | 30.00 | 30.14 | 29.90 | 30.08 | 30.08 | 44,955 |
19 Apr 2024 | 29.34 | 29.70 | 29.16 | 29.66 | 29.66 | 47,079 |
18 Apr 2024 | 29.32 | 29.62 | 29.16 | 29.62 | 29.62 | 33,941 |
17 Apr 2024 | 29.40 | 29.84 | 29.20 | 29.32 | 29.32 | 61,346 |
16 Apr 2024 | 29.70 | 29.88 | 29.48 | 29.48 | 29.48 | 68,890 |
15 Apr 2024 | 30.32 | 30.70 | 30.16 | 30.30 | 30.30 | 87,257 |
12 Apr 2024 | 30.18 | 30.68 | 29.90 | 30.00 | 30.00 | 129,013 |
11 Apr 2024 | 29.54 | 29.74 | 29.26 | 29.32 | 29.32 | 62,020 |
10 Apr 2024 | 30.14 | 30.30 | 29.62 | 29.62 | 29.62 | 69,286 |
09 Apr 2024 | 29.94 | 30.22 | 29.34 | 30.06 | 30.06 | 146,383 |
08 Apr 2024 | 30.44 | 31.10 | 30.36 | 30.94 | 30.94 | 125,571 |
05 Apr 2024 | 30.24 | 30.62 | 30.14 | 30.44 | 30.44 | 87,785 |
04 Apr 2024 | 30.86 | 30.98 | 30.72 | 30.78 | 30.78 | 49,073 |
03 Apr 2024 | 31.10 | 31.36 | 30.78 | 30.80 | 30.80 | 102,190 |
02 Apr 2024 | 31.62 | 32.14 | 31.16 | 31.16 | 31.16 | 97,425 |
28 Mar 2024 | 31.50 | 31.58 | 31.28 | 31.58 | 31.58 | 191,082 |
27 Mar 2024 | 31.36 | 31.62 | 31.18 | 31.20 | 31.20 | 45,798 |
26 Mar 2024 | 31.42 | 31.80 | 31.42 | 31.46 | 31.46 | 52,268 |
25 Mar 2024 | 31.44 | 31.62 | 31.16 | 31.44 | 31.44 | 55,010 |
22 Mar 2024 | 31.20 | 31.48 | 31.16 | 31.34 | 31.34 | 47,023 |
21 Mar 2024 | 31.00 | 31.20 | 30.54 | 31.20 | 31.20 | 86,124 |
20 Mar 2024 | 30.12 | 30.28 | 29.78 | 30.06 | 30.06 | 34,047 |
19 Mar 2024 | 29.88 | 30.42 | 29.86 | 30.22 | 30.22 | 41,954 |
18 Mar 2024 | 29.80 | 29.90 | 29.64 | 29.82 | 29.82 | 57,422 |
15 Mar 2024 | 29.96 | 30.06 | 29.80 | 29.80 | 29.80 | 54,088 |
14 Mar 2024 | 30.00 | 30.16 | 29.82 | 29.82 | 29.82 | 44,441 |
13 Mar 2024 | 30.12 | 30.12 | 29.82 | 29.90 | 29.90 | 39,434 |
12 Mar 2024 | 30.20 | 30.28 | 29.88 | 29.92 | 29.92 | 42,923 |
11 Mar 2024 | 30.34 | 30.40 | 29.82 | 30.02 | 30.02 | 39,715 |
08 Mar 2024 | 30.72 | 30.88 | 30.52 | 30.66 | 30.66 | 36,175 |
07 Mar 2024 | 30.18 | 30.98 | 29.98 | 30.78 | 30.78 | 51,575 |
06 Mar 2024 | 29.52 | 30.34 | 29.52 | 30.28 | 30.28 | 46,066 |
05 Mar 2024 | 29.60 | 29.80 | 29.36 | 29.62 | 29.62 | 44,573 |
04 Mar 2024 | 29.70 | 29.80 | 29.14 | 29.68 | 29.68 | 58,900 |
01 Mar 2024 | 29.30 | 29.80 | 29.14 | 29.74 | 29.74 | 58,816 |
29 Feb 2024 | 30.30 | 30.58 | 29.24 | 29.24 | 29.24 | 93,993 |
28 Feb 2024 | 31.14 | 31.44 | 29.98 | 30.10 | 30.10 | 107,122 |
27 Feb 2024 | 30.20 | 31.36 | 30.06 | 31.34 | 31.34 | 78,427 |
26 Feb 2024 | 30.12 | 30.60 | 29.66 | 30.14 | 30.14 | 146,985 |
23 Feb 2024 | 31.38 | 32.00 | 30.86 | 31.10 | 31.10 | 134,215 |
22 Feb 2024 | 29.60 | 31.22 | 28.20 | 30.92 | 30.92 | 347,597 |
21 Feb 2024 | 31.60 | 32.50 | 31.50 | 32.32 | 32.32 | 101,925 |
20 Feb 2024 | 31.46 | 31.64 | 31.24 | 31.60 | 31.60 | 63,396 |
19 Feb 2024 | 32.16 | 32.16 | 31.40 | 31.64 | 31.64 | 60,514 |
16 Feb 2024 | 31.74 | 32.22 | 31.68 | 32.16 | 32.16 | 75,900 |
15 Feb 2024 | 31.48 | 31.76 | 31.00 | 31.60 | 31.60 | 58,086 |
14 Feb 2024 | 30.54 | 31.24 | 30.46 | 31.16 | 31.16 | 56,610 |
13 Feb 2024 | 30.86 | 30.98 | 30.50 | 30.74 | 30.74 | 67,440 |
12 Feb 2024 | 30.90 | 31.18 | 30.70 | 30.88 | 30.88 | 64,945 |
09 Feb 2024 | 31.10 | 31.18 | 30.66 | 30.68 | 30.68 | 73,650 |
08 Feb 2024 | 31.20 | 31.64 | 31.14 | 31.14 | 31.14 | 55,864 |
07 Feb 2024 | 31.18 | 31.60 | 30.64 | 31.12 | 31.12 | 96,730 |
06 Feb 2024 | 30.82 | 31.20 | 30.62 | 31.04 | 31.04 | 70,082 |
05 Feb 2024 | 30.80 | 31.10 | 30.46 | 30.76 | 30.76 | 99,800 |
02 Feb 2024 | 31.60 | 31.80 | 30.62 | 30.66 | 30.66 | 101,737 |
01 Feb 2024 | 30.56 | 30.84 | 30.32 | 30.52 | 30.52 | 52,304 |
31 Jan 2024 | 31.04 | 31.28 | 30.84 | 30.88 | 30.88 | 108,134 |
30 Jan 2024 | 31.18 | 31.22 | 30.32 | 30.90 | 30.90 | 83,971 |
29 Jan 2024 | 31.42 | 31.46 | 30.48 | 31.06 | 31.06 | 69,650 |
26 Jan 2024 | 30.70 | 31.28 | 30.16 | 31.16 | 31.16 | 91,148 |
25 Jan 2024 | 31.40 | 31.58 | 30.46 | 30.70 | 30.70 | 156,371 |
24 Jan 2024 | 28.58 | 31.10 | 28.38 | 31.10 | 31.10 | 442,369 |
23 Jan 2024 | 27.26 | 27.74 | 27.24 | 27.46 | 27.46 | 72,784 |
22 Jan 2024 | 26.20 | 27.62 | 26.20 | 27.00 | 27.00 | 170,083 |
19 Jan 2024 | 25.84 | 26.14 | 25.72 | 25.98 | 25.98 | 98,981 |
18 Jan 2024 | 25.46 | 25.64 | 25.18 | 25.58 | 25.58 | 33,861 |
17 Jan 2024 | 25.46 | 25.48 | 24.96 | 25.34 | 25.34 | 65,549 |
16 Jan 2024 | 26.02 | 26.18 | 25.58 | 25.74 | 25.74 | 85,587 |
15 Jan 2024 | 26.58 | 26.58 | 26.02 | 26.22 | 26.22 | 83,417 |
12 Jan 2024 | 27.18 | 27.30 | 26.86 | 26.94 | 26.94 | 40,168 |
11 Jan 2024 | 26.88 | 27.34 | 26.76 | 27.04 | 27.04 | 63,151 |
10 Jan 2024 | 27.00 | 27.18 | 26.84 | 26.86 | 26.86 | 38,996 |
09 Jan 2024 | 27.70 | 27.70 | 26.94 | 27.16 | 27.16 | 89,395 |
08 Jan 2024 | 27.44 | 27.64 | 27.12 | 27.52 | 27.52 | 44,988 |
05 Jan 2024 | 27.38 | 27.58 | 27.06 | 27.42 | 27.42 | 56,990 |
04 Jan 2024 | 27.22 | 27.66 | 27.06 | 27.52 | 27.52 | 49,267 |
03 Jan 2024 | 27.80 | 27.88 | 27.10 | 27.14 | 27.14 | 75,959 |
02 Jan 2024 | 28.54 | 28.68 | 27.64 | 27.84 | 27.84 | 64,653 |
29 Dec 2023 | 27.86 | 28.66 | 27.82 | 28.48 | 28.48 | 87,298 |
28 Dec 2023 | 28.20 | 28.34 | 27.86 | 27.86 | 27.86 | 42,777 |
27 Dec 2023 | 27.84 | 28.30 | 27.70 | 28.20 | 28.20 | 78,709 |
22 Dec 2023 | 27.64 | 27.94 | 27.54 | 27.70 | 27.70 | 74,459 |
21 Dec 2023 | 27.30 | 27.60 | 27.02 | 27.60 | 27.60 | 60,420 |
20 Dec 2023 | 27.42 | 27.68 | 27.30 | 27.48 | 27.48 | 45,328 |
19 Dec 2023 | 27.58 | 27.70 | 27.32 | 27.50 | 27.50 | 50,776 |
18 Dec 2023 | 27.40 | 27.70 | 27.22 | 27.56 | 27.56 | 84,444 |
15 Dec 2023 | 27.30 | 27.90 | 27.24 | 27.58 | 27.58 | 137,486 |
14 Dec 2023 | 26.50 | 27.32 | 26.50 | 27.20 | 27.20 | 126,125 |
13 Dec 2023 | 25.84 | 26.24 | 25.84 | 26.02 | 26.02 | 66,004 |
12 Dec 2023 | 26.00 | 26.40 | 25.78 | 25.80 | 25.80 | 82,169 |
11 Dec 2023 | 26.40 | 26.44 | 26.02 | 26.16 | 26.16 | 51,593 |
08 Dec 2023 | 26.36 | 26.46 | 26.18 | 26.42 | 26.42 | 50,754 |
07 Dec 2023 | 26.22 | 26.44 | 25.68 | 26.32 | 26.32 | 44,185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |