Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.09 | 31.17 | 30.81 | 31.00 | 31.00 | 10,366 |
02 May 2024 | 31.08 | 31.09 | 30.83 | 31.01 | 31.01 | 14,668 |
30 Apr 2024 | 31.76 | 31.86 | 31.19 | 31.19 | 31.19 | 25,047 |
29 Apr 2024 | 31.77 | 31.90 | 31.63 | 31.76 | 31.76 | 14,503 |
26 Apr 2024 | 31.27 | 31.78 | 31.17 | 31.78 | 31.78 | 8,363 |
25 Apr 2024 | 30.53 | 30.89 | 30.50 | 30.83 | 30.83 | 16,178 |
24 Apr 2024 | 30.45 | 30.56 | 30.41 | 30.44 | 30.44 | 8,757 |
23 Apr 2024 | 30.16 | 30.31 | 29.89 | 30.31 | 30.31 | 9,003 |
22 Apr 2024 | 30.85 | 30.85 | 30.30 | 30.43 | 30.43 | 17,087 |
19 Apr 2024 | 31.00 | 31.22 | 30.77 | 30.96 | 30.96 | 16,045 |
18 Apr 2024 | 31.14 | 31.20 | 30.96 | 31.02 | 31.02 | 10,174 |
17 Apr 2024 | 30.69 | 31.27 | 30.65 | 31.02 | 31.02 | 8,084 |
16 Apr 2024 | 30.84 | 30.84 | 30.12 | 30.40 | 30.40 | 27,065 |
15 Apr 2024 | 31.68 | 31.68 | 31.15 | 31.28 | 31.28 | 20,821 |
12 Apr 2024 | 31.45 | 32.21 | 31.45 | 31.89 | 31.89 | 23,392 |
11 Apr 2024 | 31.00 | 31.22 | 30.79 | 31.13 | 31.13 | 19,070 |
10 Apr 2024 | 31.18 | 31.25 | 30.40 | 30.85 | 30.85 | 49,316 |
09 Apr 2024 | 30.39 | 31.13 | 30.39 | 30.91 | 30.91 | 15,163 |
08 Apr 2024 | 30.13 | 30.55 | 30.13 | 30.38 | 30.38 | 32,933 |
05 Apr 2024 | 29.90 | 30.16 | 29.83 | 30.03 | 30.03 | 12,387 |
04 Apr 2024 | 30.08 | 30.33 | 29.97 | 30.33 | 30.33 | 27,458 |
03 Apr 2024 | 29.72 | 29.85 | 29.39 | 29.75 | 29.75 | 25,656 |
02 Apr 2024 | 29.11 | 29.74 | 29.11 | 29.38 | 29.38 | 17,549 |
28 Mar 2024 | 28.73 | 28.86 | 28.48 | 28.84 | 28.84 | 5,357 |
27 Mar 2024 | 27.96 | 28.30 | 27.89 | 28.25 | 28.25 | 6,028 |
26 Mar 2024 | 28.02 | 28.16 | 27.83 | 28.00 | 28.00 | 9,094 |
25 Mar 2024 | 28.21 | 28.32 | 28.06 | 28.24 | 28.24 | 4,860 |
22 Mar 2024 | 28.13 | 28.27 | 28.09 | 28.20 | 28.20 | 5,644 |
21 Mar 2024 | 28.25 | 28.55 | 28.20 | 28.40 | 28.40 | 22,624 |
20 Mar 2024 | 27.41 | 27.62 | 27.39 | 27.58 | 27.58 | 9,105 |
19 Mar 2024 | 27.60 | 27.71 | 27.38 | 27.55 | 27.55 | 12,767 |
18 Mar 2024 | 27.70 | 27.82 | 27.60 | 27.76 | 27.76 | 15,547 |
15 Mar 2024 | 27.62 | 27.68 | 27.41 | 27.58 | 27.58 | 14,558 |
14 Mar 2024 | 27.69 | 27.75 | 27.34 | 27.50 | 27.50 | 19,336 |
13 Mar 2024 | 26.90 | 27.64 | 26.89 | 27.58 | 27.58 | 4,985 |
12 Mar 2024 | 27.02 | 27.20 | 26.86 | 26.99 | 26.99 | 7,619 |
11 Mar 2024 | 26.99 | 27.00 | 26.74 | 26.97 | 26.97 | 6,060 |
08 Mar 2024 | 27.26 | 27.45 | 27.15 | 27.15 | 27.15 | 9,008 |
07 Mar 2024 | 26.83 | 27.45 | 26.83 | 27.25 | 27.25 | 19,188 |
06 Mar 2024 | 26.44 | 26.91 | 26.42 | 26.80 | 26.80 | 44,361 |
05 Mar 2024 | 26.47 | 26.60 | 26.30 | 26.30 | 26.30 | 18,632 |
04 Mar 2024 | 26.36 | 26.43 | 26.15 | 26.42 | 26.42 | 38,787 |
01 Mar 2024 | 26.00 | 26.45 | 26.00 | 26.36 | 26.36 | 9,661 |
29 Feb 2024 | 25.61 | 26.06 | 25.53 | 25.85 | 25.85 | 10,260 |
28 Feb 2024 | 25.69 | 25.78 | 25.61 | 25.61 | 25.61 | 6,174 |
27 Feb 2024 | 25.74 | 25.99 | 25.59 | 25.99 | 25.99 | 14,407 |
26 Feb 2024 | 26.13 | 26.13 | 25.52 | 25.68 | 25.68 | 12,284 |
23 Feb 2024 | 26.18 | 26.18 | 26.00 | 26.14 | 26.14 | 20,013 |
22 Feb 2024 | 26.27 | 26.48 | 26.06 | 26.14 | 26.14 | 9,113 |
21 Feb 2024 | 26.34 | 26.34 | 26.00 | 26.19 | 26.19 | 7,612 |
20 Feb 2024 | 26.67 | 26.67 | 26.28 | 26.40 | 26.40 | 32,453 |
19 Feb 2024 | 26.92 | 26.92 | 26.64 | 26.70 | 26.70 | 7,049 |
16 Feb 2024 | 26.61 | 27.03 | 26.61 | 26.93 | 26.93 | 8,539 |
15 Feb 2024 | 26.22 | 26.58 | 26.11 | 26.58 | 26.58 | 13,950 |
14 Feb 2024 | 26.13 | 26.25 | 26.03 | 26.13 | 26.13 | 6,329 |
13 Feb 2024 | 26.74 | 26.82 | 26.09 | 26.20 | 26.20 | 17,372 |
12 Feb 2024 | 26.37 | 26.70 | 26.37 | 26.67 | 26.67 | 11,463 |
09 Feb 2024 | 26.59 | 26.65 | 26.40 | 26.42 | 26.42 | 6,167 |
08 Feb 2024 | 27.06 | 27.09 | 26.69 | 26.69 | 26.69 | 3,235 |
07 Feb 2024 | 27.15 | 27.21 | 26.92 | 26.98 | 26.98 | 11,056 |
06 Feb 2024 | 27.00 | 27.25 | 26.88 | 27.25 | 27.25 | 11,622 |
05 Feb 2024 | 27.35 | 27.40 | 26.77 | 26.91 | 26.91 | 5,335 |
02 Feb 2024 | 28.02 | 28.02 | 27.35 | 27.58 | 27.58 | 10,263 |
01 Feb 2024 | 27.61 | 27.84 | 27.53 | 27.77 | 27.77 | 4,388 |
31 Jan 2024 | 27.80 | 27.95 | 27.65 | 27.83 | 27.83 | 11,331 |
30 Jan 2024 | 27.75 | 27.81 | 27.58 | 27.67 | 27.67 | 3,214 |
29 Jan 2024 | 27.70 | 27.74 | 27.47 | 27.55 | 27.55 | 11,217 |
26 Jan 2024 | 27.52 | 27.67 | 27.39 | 27.57 | 27.57 | 9,833 |
25 Jan 2024 | 27.35 | 27.72 | 27.35 | 27.52 | 27.52 | 5,788 |
24 Jan 2024 | 27.44 | 27.67 | 27.14 | 27.67 | 27.67 | 12,373 |
23 Jan 2024 | 26.60 | 27.10 | 26.60 | 26.96 | 26.96 | 12,576 |
22 Jan 2024 | 26.52 | 26.60 | 26.31 | 26.59 | 26.59 | 17,892 |
19 Jan 2024 | 26.97 | 27.02 | 26.56 | 26.59 | 26.59 | 6,167 |
18 Jan 2024 | 26.91 | 26.91 | 26.74 | 26.86 | 26.86 | 6,366 |
17 Jan 2024 | 27.01 | 27.01 | 26.59 | 26.79 | 26.79 | 17,042 |
16 Jan 2024 | 27.74 | 27.92 | 27.47 | 27.64 | 27.64 | 6,359 |
15 Jan 2024 | 28.06 | 28.16 | 27.93 | 28.01 | 28.01 | 13,138 |
12 Jan 2024 | 27.85 | 28.36 | 27.85 | 28.19 | 28.19 | 15,984 |
11 Jan 2024 | 28.09 | 28.09 | 27.58 | 27.62 | 27.62 | 29,381 |
10 Jan 2024 | 28.08 | 28.08 | 27.85 | 27.88 | 27.88 | 7,277 |
09 Jan 2024 | 28.69 | 28.69 | 27.95 | 28.18 | 28.18 | 530,666 |
08 Jan 2024 | 28.44 | 28.44 | 28.11 | 28.39 | 28.39 | 6,862 |
05 Jan 2024 | 28.60 | 28.70 | 28.19 | 28.55 | 28.55 | 12,008 |
04 Jan 2024 | 28.63 | 28.80 | 28.47 | 28.58 | 28.58 | 11,419 |
03 Jan 2024 | 28.99 | 29.10 | 28.44 | 28.56 | 28.56 | 15,689 |
02 Jan 2024 | 29.35 | 29.55 | 29.27 | 29.37 | 29.37 | 4,980 |
29 Dec 2023 | 29.42 | 29.47 | 29.12 | 29.34 | 29.34 | 6,080 |
28 Dec 2023 | 29.64 | 29.73 | 29.15 | 29.73 | 29.73 | 8,451 |
27 Dec 2023 | 29.40 | 29.65 | 29.40 | 29.65 | 29.65 | 6,108 |
22 Dec 2023 | 29.17 | 29.45 | 29.17 | 29.39 | 29.39 | 16,217 |
21 Dec 2023 | 28.90 | 29.29 | 28.80 | 29.29 | 29.29 | 31,043 |
20 Dec 2023 | 29.50 | 29.50 | 29.06 | 29.09 | 29.09 | 47,074 |
19 Dec 2023 | 28.80 | 29.36 | 28.80 | 29.36 | 29.36 | 13,987 |
18 Dec 2023 | 28.75 | 28.92 | 28.65 | 28.81 | 28.81 | 39,392 |
15 Dec 2023 | 28.77 | 29.01 | 28.57 | 28.75 | 28.75 | 52,846 |
14 Dec 2023 | 28.17 | 28.75 | 28.17 | 28.40 | 28.40 | 43,118 |
13 Dec 2023 | 27.09 | 27.25 | 27.00 | 27.25 | 27.25 | 9,863 |
12 Dec 2023 | 27.63 | 27.73 | 27.09 | 27.25 | 27.25 | 17,136 |
11 Dec 2023 | 27.68 | 27.68 | 27.36 | 27.42 | 27.42 | 43,128 |
08 Dec 2023 | 27.94 | 27.94 | 27.57 | 27.74 | 27.74 | 9,672 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |