Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.36 | 30.96 | 30.36 | 30.80 | 30.80 | 16,822 |
30 Apr 2024 | 30.58 | 30.66 | 30.32 | 30.36 | 30.36 | 20,869 |
29 Apr 2024 | 30.00 | 30.20 | 29.88 | 30.08 | 30.08 | 12,402 |
26 Apr 2024 | 29.46 | 29.94 | 29.46 | 29.94 | 29.94 | 22,981 |
25 Apr 2024 | 29.50 | 29.62 | 29.32 | 29.46 | 29.46 | 19,578 |
24 Apr 2024 | 29.68 | 29.70 | 29.40 | 29.50 | 29.50 | 22,962 |
23 Apr 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 29.50 | 21,952 |
22 Apr 2024 | 28.70 | 29.14 | 28.70 | 29.02 | 29.02 | 9,072 |
19 Apr 2024 | 28.30 | 28.62 | 28.00 | 28.42 | 28.42 | 26,395 |
18 Apr 2024 | 28.06 | 28.30 | 27.94 | 28.30 | 28.30 | 6,713 |
17 Apr 2024 | 27.86 | 28.06 | 27.74 | 27.96 | 27.96 | 18,497 |
16 Apr 2024 | 28.00 | 28.18 | 27.40 | 27.40 | 27.40 | 34,240 |
15 Apr 2024 | 28.12 | 28.34 | 28.12 | 28.28 | 28.28 | 33,848 |
12 Apr 2024 | 28.00 | 28.42 | 28.00 | 28.18 | 28.18 | 11,204 |
11 Apr 2024 | 27.90 | 27.90 | 27.56 | 27.70 | 27.70 | 6,206 |
10 Apr 2024 | 27.86 | 28.24 | 27.86 | 27.86 | 27.86 | 16,455 |
09 Apr 2024 | 27.66 | 28.12 | 27.64 | 27.94 | 27.94 | 12,743 |
08 Apr 2024 | 27.94 | 28.04 | 27.64 | 27.78 | 27.78 | 28,433 |
05 Apr 2024 | 27.90 | 27.96 | 27.60 | 27.94 | 27.94 | 18,203 |
04 Apr 2024 | 28.36 | 28.42 | 27.94 | 28.42 | 28.42 | 16,058 |
03 Apr 2024 | 28.40 | 28.68 | 28.32 | 28.36 | 28.36 | 30,674 |
02 Apr 2024 | 29.20 | 29.20 | 28.30 | 28.40 | 28.40 | 23,743 |
28 Mar 2024 | 29.25 | 29.57 | 29.25 | 29.50 | 29.50 | 10,252 |
27 Mar 2024 | 29.40 | 29.67 | 29.25 | 29.37 | 29.37 | 17,300 |
26 Mar 2024 | 28.86 | 29.15 | 28.86 | 29.09 | 29.09 | 3,501 |
22 Mar 2024 | 28.86 | 29.12 | 28.75 | 28.86 | 28.86 | 9,169 |
21 Mar 2024 | 28.80 | 29.05 | 28.53 | 29.05 | 29.05 | 7,502 |
20 Mar 2024 | 28.53 | 28.92 | 28.51 | 28.51 | 28.51 | 8,427 |
19 Mar 2024 | 28.46 | 29.09 | 28.46 | 28.70 | 28.70 | 10,599 |
15 Mar 2024 | 29.00 | 29.20 | 28.88 | 29.06 | 29.06 | 21,176 |
14 Mar 2024 | 28.88 | 29.04 | 28.79 | 28.91 | 28.91 | 27,506 |
13 Mar 2024 | 28.95 | 29.19 | 28.85 | 28.86 | 28.86 | 18,313 |
12 Mar 2024 | 28.50 | 28.88 | 28.50 | 28.80 | 28.80 | 15,951 |
11 Mar 2024 | 28.80 | 28.94 | 28.19 | 28.19 | 28.19 | 15,465 |
08 Mar 2024 | 28.95 | 28.95 | 28.66 | 28.80 | 28.80 | 6,878 |
07 Mar 2024 | 28.88 | 28.92 | 28.60 | 28.87 | 28.87 | 12,003 |
06 Mar 2024 | 29.14 | 29.14 | 28.73 | 28.95 | 28.95 | 14,507 |
05 Mar 2024 | 28.96 | 29.19 | 28.92 | 29.12 | 29.12 | 13,607 |
04 Mar 2024 | 28.51 | 28.92 | 28.51 | 28.70 | 28.70 | 20,707 |
01 Mar 2024 | 28.88 | 28.90 | 28.51 | 28.51 | 28.51 | 9,015 |
29 Feb 2024 | 29.08 | 29.08 | 28.70 | 29.08 | 29.08 | 13,110 |
28 Feb 2024 | 29.10 | 29.19 | 28.77 | 28.85 | 28.85 | 21,548 |
27 Feb 2024 | 29.04 | 29.26 | 28.81 | 28.81 | 28.81 | 24,363 |
26 Feb 2024 | 29.01 | 29.25 | 29.01 | 29.25 | 29.25 | 17,054 |
23 Feb 2024 | 29.10 | 29.26 | 29.01 | 29.01 | 29.01 | 32,525 |
22 Feb 2024 | 29.18 | 29.25 | 28.81 | 28.81 | 28.81 | 12,177 |
21 Feb 2024 | 28.86 | 29.13 | 28.86 | 29.00 | 29.00 | 19,031 |
20 Feb 2024 | 28.87 | 29.15 | 28.86 | 28.86 | 28.86 | 22,122 |
19 Feb 2024 | 28.91 | 29.00 | 28.69 | 28.75 | 28.75 | 19,101 |
16 Feb 2024 | 28.78 | 28.93 | 28.43 | 28.71 | 28.71 | 39,960 |
15 Feb 2024 | 28.20 | 28.67 | 28.20 | 28.34 | 28.34 | 73,349 |
14 Feb 2024 | 26.80 | 27.94 | 26.80 | 27.60 | 27.60 | 138,861 |
13 Feb 2024 | 25.86 | 26.09 | 25.66 | 25.95 | 25.95 | 56,675 |
12 Feb 2024 | 25.78 | 26.01 | 25.78 | 25.93 | 25.93 | 19,207 |
09 Feb 2024 | 25.90 | 26.02 | 25.75 | 25.77 | 25.77 | 26,761 |
08 Feb 2024 | 26.06 | 26.27 | 25.90 | 25.93 | 25.93 | 48,943 |
07 Feb 2024 | 26.68 | 27.11 | 26.55 | 26.61 | 26.61 | 18,327 |
06 Feb 2024 | 27.11 | 27.12 | 26.72 | 26.82 | 26.82 | 15,909 |
05 Feb 2024 | 27.56 | 27.56 | 27.24 | 27.36 | 27.36 | 23,029 |
02 Feb 2024 | 27.36 | 27.56 | 27.17 | 27.40 | 27.40 | 8,193 |
01 Feb 2024 | 27.27 | 27.38 | 27.12 | 27.12 | 27.12 | 22,859 |
31 Jan 2024 | 27.47 | 27.47 | 27.13 | 27.14 | 27.14 | 21,404 |
30 Jan 2024 | 27.60 | 27.60 | 27.10 | 27.37 | 27.37 | 14,922 |
29 Jan 2024 | 27.40 | 27.55 | 27.24 | 27.44 | 27.44 | 7,671 |
26 Jan 2024 | 27.09 | 27.50 | 27.09 | 27.46 | 27.46 | 17,309 |
25 Jan 2024 | 27.10 | 27.15 | 26.96 | 27.15 | 27.15 | 4,550 |
24 Jan 2024 | 27.30 | 27.37 | 27.01 | 27.20 | 27.20 | 2,649 |
23 Jan 2024 | 27.30 | 27.46 | 27.11 | 27.20 | 27.20 | 10,691 |
22 Jan 2024 | 27.35 | 27.40 | 27.05 | 27.39 | 27.39 | 18,339 |
19 Jan 2024 | 27.34 | 27.41 | 27.21 | 27.30 | 27.30 | 18,624 |
18 Jan 2024 | 27.09 | 27.28 | 27.02 | 27.10 | 27.10 | 7,488 |
17 Jan 2024 | 27.29 | 27.45 | 26.99 | 27.08 | 27.08 | 15,258 |
16 Jan 2024 | 27.51 | 27.60 | 27.30 | 27.33 | 27.33 | 21,062 |
15 Jan 2024 | 27.50 | 27.70 | 27.20 | 27.51 | 27.51 | 20,030 |
12 Jan 2024 | 27.27 | 27.45 | 27.17 | 27.39 | 27.39 | 18,864 |
11 Jan 2024 | 27.00 | 27.18 | 26.94 | 27.04 | 27.04 | 17,984 |
10 Jan 2024 | 27.22 | 27.22 | 26.86 | 26.94 | 26.94 | 10,939 |
09 Jan 2024 | 26.99 | 27.27 | 26.94 | 27.22 | 27.22 | 30,357 |
08 Jan 2024 | 26.57 | 26.95 | 26.52 | 26.95 | 26.95 | 15,075 |
05 Jan 2024 | 26.55 | 26.77 | 26.40 | 26.57 | 26.57 | 28,073 |
04 Jan 2024 | 26.90 | 26.90 | 26.45 | 26.48 | 26.48 | 15,587 |
03 Jan 2024 | 26.50 | 26.80 | 26.50 | 26.63 | 26.63 | 11,310 |
02 Jan 2024 | 26.91 | 26.91 | 26.42 | 26.50 | 26.50 | 6,132 |
29 Dec 2023 | 26.15 | 26.64 | 26.15 | 26.42 | 26.42 | 12,580 |
28 Dec 2023 | 26.40 | 26.50 | 26.11 | 26.25 | 26.25 | 9,070 |
27 Dec 2023 | 26.49 | 26.49 | 26.25 | 26.25 | 26.25 | 4,508 |
22 Dec 2023 | 26.40 | 26.50 | 26.22 | 26.27 | 26.27 | 16,727 |
21 Dec 2023 | 26.48 | 26.48 | 26.20 | 26.26 | 26.26 | 11,894 |
20 Dec 2023 | 26.59 | 26.68 | 26.45 | 26.45 | 26.45 | 23,896 |
19 Dec 2023 | 26.23 | 26.54 | 26.23 | 26.45 | 26.45 | 8,971 |
18 Dec 2023 | 26.30 | 26.65 | 26.23 | 26.23 | 26.23 | 19,904 |
15 Dec 2023 | 26.40 | 26.70 | 26.23 | 26.46 | 26.46 | 66,178 |
14 Dec 2023 | 26.60 | 27.05 | 26.46 | 26.46 | 26.46 | 24,318 |
13 Dec 2023 | 26.43 | 26.68 | 26.40 | 26.40 | 26.40 | 14,477 |
12 Dec 2023 | 26.52 | 26.60 | 26.42 | 26.43 | 26.43 | 7,386 |
11 Dec 2023 | 26.60 | 26.60 | 26.36 | 26.41 | 26.41 | 11,225 |
08 Dec 2023 | 26.40 | 26.60 | 26.20 | 26.58 | 26.58 | 17,924 |
07 Dec 2023 | 26.00 | 26.35 | 26.00 | 26.24 | 26.24 | 16,516 |
06 Dec 2023 | 26.12 | 26.34 | 26.03 | 26.05 | 26.05 | 14,419 |
05 Dec 2023 | 25.80 | 25.95 | 25.67 | 25.80 | 25.80 | 24,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |