Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 3 |
20 May 2024 | 33.04 | 33.04 | 32.95 | 33.04 | 33.04 | 15 |
17 May 2024 | 32.92 | 32.92 | 32.92 | 33.00 | 33.00 | 2 |
16 May 2024 | 32.85 | 33.00 | 32.85 | 32.95 | 32.95 | 207 |
15 May 2024 | 32.78 | 32.81 | 32.65 | 32.76 | 32.76 | 444 |
14 May 2024 | 32.44 | 32.44 | 32.44 | 32.52 | 32.52 | 1 |
13 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
10 May 2024 | 32.52 | 32.58 | 32.37 | 32.44 | 32.44 | 601 |
09 May 2024 | 32.20 | 32.20 | 32.20 | 32.33 | 32.33 | 93 |
08 May 2024 | 32.22 | 32.35 | 32.19 | 32.28 | 32.28 | 576 |
07 May 2024 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | 715 |
03 May 2024 | 32.43 | 32.43 | 32.34 | 32.28 | 32.28 | 927 |
02 May 2024 | 31.95 | 32.10 | 31.95 | 32.02 | 32.02 | 40 |
01 May 2024 | 31.77 | 31.87 | 31.77 | 31.81 | 31.81 | 356 |
30 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
29 Apr 2024 | 31.75 | 32.00 | 31.75 | 31.96 | 31.96 | 1,894 |
26 Apr 2024 | 31.80 | 31.83 | 31.60 | 31.67 | 31.67 | 27,014 |
25 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.48 | 31.48 | 10 |
24 Apr 2024 | 31.67 | 31.67 | 31.51 | 31.42 | 31.42 | 738 |
23 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.52 | 31.52 | 1,162 |
22 Apr 2024 | 31.52 | 31.52 | 31.34 | 31.39 | 31.39 | 242 |
19 Apr 2024 | 31.14 | 31.39 | 31.12 | 31.33 | 31.33 | 2,743 |
18 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.42 | 31.42 | 230 |
17 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.25 | 31.25 | 101 |
16 Apr 2024 | 31.49 | 31.49 | 31.23 | 31.20 | 31.20 | 2,876 |
15 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.66 | 31.66 | 200 |
12 Apr 2024 | 31.82 | 31.82 | 31.66 | 31.55 | 31.55 | 231 |
11 Apr 2024 | 31.95 | 32.01 | 31.82 | 31.90 | 31.90 | 1,753 |
10 Apr 2024 | 31.98 | 31.98 | 31.92 | 31.88 | 31.88 | 127 |
09 Apr 2024 | 32.30 | 32.35 | 32.22 | 32.24 | 32.24 | 463 |
08 Apr 2024 | 32.22 | 32.24 | 32.10 | 32.24 | 32.24 | 638 |
05 Apr 2024 | 32.06 | 32.08 | 32.01 | 32.02 | 32.02 | 235 |
04 Apr 2024 | 32.28 | 32.38 | 32.28 | 32.25 | 32.25 | 241 |
03 Apr 2024 | 32.08 | 32.08 | 31.94 | 32.06 | 32.06 | 1,009 |
02 Apr 2024 | 31.94 | 32.51 | 31.94 | 32.12 | 32.12 | 1,431 |
28 Mar 2024 | 32.17 | 32.17 | 32.13 | 32.13 | 32.13 | 151 |
27 Mar 2024 | 32.01 | 32.01 | 32.01 | 31.95 | 31.95 | 107 |
26 Mar 2024 | 32.15 | 32.22 | 31.80 | 31.80 | 31.80 | 34,189 |
25 Mar 2024 | 32.15 | 32.17 | 32.08 | 32.11 | 32.11 | 1,505 |
22 Mar 2024 | 32.27 | 32.27 | 32.15 | 32.12 | 32.12 | 2,693 |
21 Mar 2024 | 32.46 | 32.47 | 32.36 | 32.34 | 32.34 | 5,918 |
20 Mar 2024 | 32.15 | 32.15 | 32.08 | 32.11 | 32.11 | 455 |
19 Mar 2024 | 32.10 | 32.12 | 32.00 | 32.13 | 32.13 | 474 |
18 Mar 2024 | 32.51 | 32.52 | 32.37 | 32.38 | 32.38 | 6 |
15 Mar 2024 | 32.46 | 32.53 | 32.37 | 32.43 | 32.43 | 416 |
14 Mar 2024 | 32.57 | 32.57 | 32.46 | 32.46 | 32.46 | 36 |
13 Mar 2024 | 32.33 | 32.43 | 32.04 | 32.34 | 32.34 | 936 |
12 Mar 2024 | 32.62 | 32.62 | 32.42 | 32.53 | 32.53 | 4,695 |
11 Mar 2024 | 32.43 | 32.53 | 32.43 | 32.50 | 32.50 | 1,999 |
08 Mar 2024 | 32.53 | 32.56 | 32.53 | 32.48 | 32.48 | 203 |
07 Mar 2024 | 32.15 | 32.24 | 32.15 | 32.32 | 32.32 | 161 |
06 Mar 2024 | 32.20 | 32.29 | 32.14 | 32.27 | 32.27 | 802 |
05 Mar 2024 | 31.93 | 32.09 | 31.93 | 31.96 | 31.96 | 891 |
04 Mar 2024 | 32.21 | 32.28 | 31.91 | 32.07 | 32.07 | 1,862 |
01 Mar 2024 | 32.09 | 32.15 | 32.05 | 32.15 | 32.15 | 183 |
29 Feb 2024 | 31.90 | 32.01 | 31.88 | 31.98 | 31.98 | 10,133 |
28 Feb 2024 | 31.89 | 31.93 | 31.89 | 31.86 | 31.86 | 25 |
27 Feb 2024 | 32.10 | 32.26 | 32.10 | 32.24 | 32.24 | 1,035 |
26 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
23 Feb 2024 | 32.22 | 32.29 | 32.15 | 32.26 | 32.26 | 2,171 |
22 Feb 2024 | 32.28 | 32.40 | 32.19 | 32.23 | 32.23 | 62,358 |
21 Feb 2024 | 32.09 | 32.15 | 32.04 | 32.08 | 32.08 | 3,687 |
20 Feb 2024 | 31.94 | 32.13 | 31.94 | 32.10 | 32.10 | 587 |
19 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.01 | 32.01 | 176 |
16 Feb 2024 | 31.75 | 31.93 | 31.75 | 31.89 | 31.89 | 70 |
15 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
14 Feb 2024 | 31.33 | 31.71 | 31.33 | 31.60 | 31.60 | 3,464 |
13 Feb 2024 | 31.67 | 31.76 | 31.33 | 31.36 | 31.36 | 1,702 |
12 Feb 2024 | 31.63 | 31.91 | 31.51 | 31.78 | 31.78 | 5,235 |
09 Feb 2024 | 31.42 | 31.55 | 31.34 | 31.38 | 31.38 | 929 |
08 Feb 2024 | 31.43 | 31.43 | 31.41 | 31.39 | 31.39 | 14 |
07 Feb 2024 | 31.20 | 31.60 | 31.20 | 31.42 | 31.42 | 3,576 |
06 Feb 2024 | 31.00 | 31.38 | 31.00 | 31.49 | 31.49 | 2,488 |
05 Feb 2024 | 31.15 | 31.15 | 30.72 | 30.83 | 30.83 | 1,031 |
02 Feb 2024 | 30.97 | 31.28 | 30.80 | 30.87 | 30.87 | 512 |
01 Feb 2024 | 31.07 | 31.11 | 30.93 | 30.87 | 30.87 | 1,195 |
31 Jan 2024 | 30.95 | 30.99 | 30.87 | 30.96 | 30.96 | 243 |
30 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
29 Jan 2024 | 31.15 | 31.30 | 31.08 | 31.03 | 31.03 | 2,698 |
26 Jan 2024 | 31.08 | 31.22 | 31.04 | 31.04 | 31.04 | 3,265 |
25 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.95 | 30.95 | 201 |
24 Jan 2024 | 30.76 | 30.99 | 30.76 | 30.99 | 30.99 | 199 |
23 Jan 2024 | 30.40 | 30.66 | 30.36 | 30.60 | 30.60 | 614 |
22 Jan 2024 | 30.35 | 30.48 | 30.35 | 30.53 | 30.53 | 1,582 |
19 Jan 2024 | 30.64 | 30.67 | 30.49 | 30.50 | 30.50 | 164 |
18 Jan 2024 | 30.22 | 30.50 | 30.22 | 30.33 | 30.33 | 1,466 |
17 Jan 2024 | 30.47 | 30.47 | 30.18 | 30.23 | 30.23 | 425 |
16 Jan 2024 | 31.00 | 31.00 | 30.72 | 30.80 | 30.80 | 4,209 |
15 Jan 2024 | 31.14 | 31.29 | 31.06 | 31.06 | 31.06 | 12,864 |
12 Jan 2024 | 31.28 | 31.29 | 31.23 | 31.25 | 31.25 | 40,838 |
11 Jan 2024 | 31.07 | 31.13 | 30.85 | 30.91 | 30.91 | 969 |
10 Jan 2024 | 31.01 | 31.01 | 31.01 | 30.96 | 30.96 | 238 |
09 Jan 2024 | 31.20 | 31.20 | 31.03 | 31.07 | 31.07 | 183 |
08 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Jan 2024 | 31.16 | 31.16 | 31.15 | 31.28 | 31.28 | 576 |
04 Jan 2024 | 31.11 | 31.45 | 31.11 | 31.28 | 31.28 | 1,895 |
03 Jan 2024 | 31.50 | 31.50 | 31.22 | 31.18 | 31.18 | 91 |
02 Jan 2024 | 31.38 | 31.68 | 31.23 | 31.36 | 31.36 | 416 |
29 Dec 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 7,637 |
28 Dec 2023 | 31.58 | 31.72 | 31.37 | 31.53 | 31.53 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |