Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 31.00 | 31.07 | 30.86 | 30.89 | 30.89 | 39,894 |
30 Apr 2024 | 31.47 | 31.59 | 31.26 | 31.09 | 31.09 | 824 |
29 Apr 2024 | 31.37 | 31.59 | 31.34 | 31.53 | 31.53 | 1,351 |
26 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.68 | 30.68 | 13 |
25 Apr 2024 | 30.18 | 30.18 | 29.75 | 29.88 | 29.88 | 2,295 |
24 Apr 2024 | 30.35 | 30.36 | 30.30 | 30.04 | 30.04 | 7,396 |
23 Apr 2024 | 30.10 | 30.39 | 30.00 | 30.33 | 30.33 | 144 |
22 Apr 2024 | 30.14 | 30.14 | 30.00 | 29.91 | 29.91 | 419 |
19 Apr 2024 | 30.10 | 30.31 | 30.10 | 30.31 | 30.31 | 1,087 |
18 Apr 2024 | 30.58 | 30.67 | 30.43 | 30.60 | 30.60 | 478 |
17 Apr 2024 | 30.15 | 30.52 | 30.15 | 30.30 | 30.30 | 3,487 |
16 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.07 | 30.07 | 986 |
15 Apr 2024 | 31.31 | 31.38 | 31.28 | 31.09 | 31.09 | 8,664 |
12 Apr 2024 | 31.75 | 31.75 | 31.25 | 31.27 | 31.27 | 405 |
11 Apr 2024 | 31.84 | 32.06 | 31.71 | 31.68 | 31.68 | 799 |
10 Apr 2024 | 32.32 | 32.44 | 32.32 | 31.70 | 31.70 | 268 |
09 Apr 2024 | 32.37 | 32.58 | 32.33 | 32.35 | 32.35 | 2,820 |
08 Apr 2024 | 31.84 | 32.15 | 31.84 | 32.12 | 32.12 | 6,102 |
05 Apr 2024 | 32.04 | 32.06 | 31.98 | 31.91 | 31.91 | 50 |
04 Apr 2024 | 32.48 | 32.48 | 32.26 | 32.43 | 32.43 | 71 |
03 Apr 2024 | 31.67 | 31.72 | 31.67 | 32.03 | 32.03 | 245,781 |
02 Apr 2024 | 31.86 | 32.35 | 31.78 | 31.83 | 31.83 | 50,015 |
28 Mar 2024 | 31.59 | 31.75 | 31.59 | 31.78 | 31.78 | 256,785 |
27 Mar 2024 | 31.32 | 31.50 | 31.32 | 31.49 | 31.49 | 279 |
26 Mar 2024 | 31.67 | 31.77 | 31.66 | 31.73 | 31.73 | 1,027 |
25 Mar 2024 | 31.36 | 31.59 | 31.36 | 31.55 | 31.55 | 1,326 |
22 Mar 2024 | 31.54 | 31.85 | 31.54 | 31.55 | 31.55 | 386 |
21 Mar 2024 | 32.25 | 32.29 | 31.94 | 31.98 | 31.98 | 1,606 |
20 Mar 2024 | 31.60 | 31.67 | 31.58 | 31.60 | 31.60 | 346 |
19 Mar 2024 | 31.66 | 31.66 | 31.60 | 31.65 | 31.65 | 2,784 |
18 Mar 2024 | 31.63 | 31.85 | 31.63 | 31.75 | 31.75 | 128 |
15 Mar 2024 | 31.40 | 31.66 | 31.39 | 31.53 | 31.53 | 1,474 |
14 Mar 2024 | 31.98 | 32.15 | 31.54 | 31.50 | 31.50 | 332 |
13 Mar 2024 | 32.25 | 32.38 | 32.12 | 32.26 | 32.26 | 3,548 |
12 Mar 2024 | 32.19 | 32.19 | 32.04 | 31.98 | 31.98 | 1,481 |
11 Mar 2024 | 31.80 | 31.98 | 31.80 | 31.88 | 31.88 | 5,692 |
08 Mar 2024 | 31.75 | 32.01 | 31.55 | 31.70 | 31.70 | 1,472 |
07 Mar 2024 | 31.13 | 31.50 | 31.13 | 31.50 | 31.50 | 1,344 |
06 Mar 2024 | 30.89 | 31.19 | 30.89 | 31.36 | 31.36 | 2,453 |
05 Mar 2024 | 31.00 | 31.02 | 30.78 | 30.78 | 30.78 | 708 |
04 Mar 2024 | 31.44 | 31.50 | 31.27 | 31.27 | 31.27 | 116 |
01 Mar 2024 | 31.39 | 31.50 | 31.28 | 31.49 | 31.49 | 3,777 |
29 Feb 2024 | 30.90 | 31.47 | 30.90 | 31.13 | 31.13 | 1,154 |
28 Feb 2024 | 30.75 | 30.83 | 30.61 | 30.70 | 30.70 | 6,552 |
27 Feb 2024 | 30.74 | 31.00 | 30.70 | 30.98 | 30.98 | 298 |
26 Feb 2024 | 30.58 | 30.65 | 30.53 | 30.61 | 30.61 | 1,262 |
23 Feb 2024 | 30.52 | 30.52 | 30.41 | 30.45 | 30.45 | 250 |
22 Feb 2024 | 30.92 | 31.05 | 30.59 | 30.59 | 30.59 | 952 |
21 Feb 2024 | 30.58 | 30.62 | 30.55 | 30.55 | 30.55 | 2,635 |
20 Feb 2024 | 30.57 | 30.80 | 30.55 | 30.60 | 30.60 | 3,459 |
19 Feb 2024 | 30.82 | 30.82 | 30.72 | 30.77 | 30.77 | 598 |
16 Feb 2024 | 31.12 | 31.18 | 30.81 | 30.99 | 30.99 | 4,811 |
15 Feb 2024 | 30.82 | 30.90 | 30.81 | 30.89 | 30.89 | 51 |
14 Feb 2024 | 30.17 | 30.53 | 30.17 | 30.53 | 30.53 | 6,358 |
13 Feb 2024 | 31.01 | 31.01 | 30.18 | 30.30 | 30.30 | 1,281 |
12 Feb 2024 | 30.65 | 31.07 | 30.59 | 31.07 | 31.07 | 1,465 |
09 Feb 2024 | 30.34 | 30.40 | 30.27 | 30.29 | 30.29 | 2,845 |
08 Feb 2024 | 30.24 | 30.32 | 30.22 | 30.20 | 30.20 | 2,458 |
07 Feb 2024 | 29.94 | 30.05 | 29.91 | 29.91 | 29.91 | 1,157 |
06 Feb 2024 | 29.27 | 29.57 | 29.16 | 29.57 | 29.57 | 2,116 |
05 Feb 2024 | 28.95 | 29.09 | 28.67 | 28.68 | 28.68 | 1,166 |
02 Feb 2024 | 29.87 | 29.89 | 29.24 | 29.33 | 29.33 | 14,581 |
01 Feb 2024 | 29.40 | 29.98 | 29.40 | 29.73 | 29.73 | 9,516 |
31 Jan 2024 | 30.00 | 30.01 | 29.98 | 29.98 | 29.98 | 319 |
30 Jan 2024 | 30.30 | 30.36 | 30.28 | 30.06 | 30.06 | 189 |
29 Jan 2024 | 30.25 | 30.37 | 30.11 | 30.29 | 30.29 | 2,978 |
26 Jan 2024 | 30.57 | 30.65 | 30.30 | 30.63 | 30.63 | 1,113 |
25 Jan 2024 | 30.80 | 30.80 | 30.58 | 30.58 | 30.58 | 4,770 |
24 Jan 2024 | 31.15 | 31.15 | 30.95 | 30.99 | 30.99 | 12 |
23 Jan 2024 | 30.48 | 30.77 | 30.48 | 30.52 | 30.52 | 50 |
22 Jan 2024 | 30.20 | 30.82 | 30.05 | 30.42 | 30.42 | 1,703 |
19 Jan 2024 | 30.58 | 30.68 | 30.32 | 30.35 | 30.35 | 6,287 |
18 Jan 2024 | 30.63 | 30.63 | 30.51 | 30.63 | 30.63 | 758 |
17 Jan 2024 | 30.66 | 30.66 | 30.44 | 30.48 | 30.48 | 3,091 |
16 Jan 2024 | 31.60 | 31.60 | 31.47 | 31.49 | 31.49 | 1,229 |
15 Jan 2024 | 31.81 | 32.01 | 31.75 | 31.85 | 31.85 | 490 |
12 Jan 2024 | 32.17 | 32.29 | 32.17 | 32.22 | 32.22 | 1,761 |
11 Jan 2024 | 32.59 | 32.68 | 31.95 | 31.94 | 31.94 | 203 |
10 Jan 2024 | 32.50 | 32.50 | 32.19 | 32.13 | 32.13 | 13,219 |
09 Jan 2024 | 32.47 | 32.47 | 32.25 | 32.38 | 32.38 | 113 |
08 Jan 2024 | 32.42 | 32.63 | 32.33 | 32.61 | 32.61 | 177 |
05 Jan 2024 | 32.37 | 32.91 | 32.22 | 32.73 | 32.73 | 328 |
04 Jan 2024 | 33.10 | 33.10 | 32.78 | 32.81 | 32.81 | 752 |
03 Jan 2024 | 33.22 | 33.22 | 32.60 | 32.77 | 32.77 | 5,211 |
02 Jan 2024 | 33.67 | 34.19 | 33.67 | 33.69 | 33.69 | 40 |
29 Dec 2023 | 34.42 | 34.42 | 34.22 | 34.34 | 34.34 | 77 |
28 Dec 2023 | 34.13 | 34.67 | 34.13 | 34.28 | 34.28 | 699 |
27 Dec 2023 | 33.61 | 33.79 | 33.58 | 33.75 | 33.75 | 1,758 |
22 Dec 2023 | 33.36 | 33.37 | 33.17 | 33.35 | 33.35 | 83 |
21 Dec 2023 | 33.17 | 33.17 | 32.89 | 33.17 | 33.17 | 72 |
20 Dec 2023 | 33.38 | 33.38 | 33.19 | 33.19 | 33.19 | 5,902 |
19 Dec 2023 | 33.34 | 33.38 | 33.06 | 33.43 | 33.43 | 669 |
18 Dec 2023 | 33.22 | 33.40 | 33.22 | 32.99 | 32.99 | 1,156 |
15 Dec 2023 | 33.93 | 33.99 | 33.55 | 33.55 | 33.55 | 10,624 |
14 Dec 2023 | 32.77 | 33.69 | 32.77 | 33.69 | 33.69 | 10,777 |
13 Dec 2023 | 32.03 | 32.03 | 31.89 | 31.92 | 31.92 | 70 |
12 Dec 2023 | 32.42 | 32.58 | 32.33 | 32.23 | 32.23 | 391 |
11 Dec 2023 | 32.47 | 32.63 | 32.40 | 32.38 | 32.38 | 5,051 |
08 Dec 2023 | 32.65 | 32.65 | 32.37 | 32.52 | 32.52 | 1,730 |
07 Dec 2023 | 32.22 | 32.38 | 32.22 | 32.38 | 32.38 | 176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |