Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 31.88 | 31.94 | 31.88 | 31.90 | 31.90 | 30 |
07 May 2024 | 32.06 | 32.06 | 31.93 | 31.96 | 31.96 | 3,100 |
06 May 2024 | 31.87 | 32.04 | 31.87 | 32.04 | 32.04 | 1,200 |
03 May 2024 | 31.76 | 31.81 | 31.76 | 31.77 | 31.77 | 5,300 |
02 May 2024 | 31.14 | 31.29 | 31.13 | 31.27 | 31.27 | 600 |
01 May 2024 | 31.03 | 31.23 | 30.98 | 31.04 | 31.04 | 2,400 |
30 Apr 2024 | 31.49 | 31.49 | 31.16 | 31.16 | 31.16 | 1,500 |
29 Apr 2024 | 31.52 | 31.67 | 31.46 | 31.67 | 31.67 | 1,700 |
26 Apr 2024 | 31.32 | 31.48 | 31.32 | 31.44 | 31.44 | 2,300 |
25 Apr 2024 | 30.81 | 31.05 | 30.79 | 31.05 | 31.05 | 8,500 |
24 Apr 2024 | 31.27 | 31.29 | 31.27 | 31.29 | 31.29 | 500 |
23 Apr 2024 | 31.24 | 31.24 | 31.17 | 31.17 | 31.17 | 800 |
22 Apr 2024 | 30.87 | 30.89 | 30.74 | 30.74 | 30.74 | 2,200 |
19 Apr 2024 | 30.91 | 30.91 | 30.53 | 30.56 | 30.56 | 900 |
18 Apr 2024 | 31.02 | 31.07 | 30.91 | 30.91 | 30.91 | 2,400 |
17 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 400 |
16 Apr 2024 | 31.29 | 31.34 | 31.29 | 31.34 | 31.34 | 1,900 |
15 Apr 2024 | 31.95 | 31.95 | 31.32 | 31.37 | 31.37 | 1,500 |
12 Apr 2024 | 31.90 | 31.90 | 31.70 | 31.78 | 31.78 | 4,200 |
11 Apr 2024 | 31.94 | 32.34 | 31.94 | 32.34 | 32.34 | 500 |
10 Apr 2024 | 32.06 | 32.06 | 31.95 | 32.05 | 32.05 | 2,400 |
09 Apr 2024 | 32.33 | 32.37 | 32.19 | 32.34 | 32.34 | 1,600 |
08 Apr 2024 | 32.33 | 32.33 | 32.26 | 32.26 | 32.26 | 600 |
05 Apr 2024 | 32.22 | 32.30 | 32.18 | 32.26 | 32.26 | 2,900 |
04 Apr 2024 | 32.11 | 32.11 | 31.97 | 31.97 | 31.97 | 1,300 |
03 Apr 2024 | 32.47 | 32.47 | 32.33 | 32.39 | 32.39 | 1,400 |
02 Apr 2024 | 32.22 | 32.37 | 32.22 | 32.36 | 32.36 | 1,400 |
01 Apr 2024 | 32.71 | 32.71 | 32.56 | 32.67 | 32.67 | 3,600 |
28 Mar 2024 | 32.73 | 32.76 | 32.73 | 32.76 | 32.76 | 600 |
27 Mar 2024 | 32.54 | 32.73 | 32.54 | 32.72 | 32.72 | 13,200 |
26 Mar 2024 | 32.67 | 32.67 | 32.53 | 32.53 | 32.53 | 2,400 |
25 Mar 2024 | 32.58 | 32.64 | 32.55 | 32.55 | 32.55 | 2,600 |
22 Mar 2024 | 32.74 | 32.74 | 32.69 | 32.69 | 32.69 | 300 |
21 Mar 2024 | 32.77 | 32.77 | 32.73 | 32.74 | 32.74 | 800 |
20 Mar 2024 | 32.34 | 32.62 | 32.34 | 32.60 | 32.60 | 3,700 |
19 Mar 2024 | 32.30 | 32.35 | 32.27 | 32.35 | 32.35 | 2,900 |
18 Mar 2024 | 32.21 | 32.21 | 32.17 | 32.17 | 32.17 | 1,600 |
15 Mar 2024 | 32.02 | 32.02 | 31.96 | 31.96 | 31.96 | 2,300 |
14 Mar 2024 | 32.41 | 32.41 | 32.25 | 32.25 | 32.25 | 500 |
13 Mar 2024 | 32.42 | 32.42 | 32.36 | 32.36 | 32.36 | 2,100 |
12 Mar 2024 | 32.39 | 32.49 | 32.38 | 32.49 | 32.49 | 2,000 |
11 Mar 2024 | 32.13 | 32.14 | 32.10 | 32.10 | 32.10 | 500 |
08 Mar 2024 | 32.44 | 32.44 | 32.13 | 32.17 | 32.17 | 3,900 |
07 Mar 2024 | 32.20 | 32.41 | 32.20 | 32.41 | 32.41 | 1,600 |
06 Mar 2024 | 32.15 | 32.15 | 31.98 | 32.03 | 32.03 | 5,000 |
05 Mar 2024 | 32.24 | 32.24 | 31.75 | 31.89 | 31.89 | 4,700 |
04 Mar 2024 | 32.36 | 32.45 | 32.35 | 32.35 | 32.35 | 1,300 |
01 Mar 2024 | 32.42 | 32.47 | 32.42 | 32.47 | 32.47 | 200 |
29 Feb 2024 | 32.05 | 32.16 | 32.05 | 32.16 | 32.16 | 700 |
28 Feb 2024 | 31.93 | 31.93 | 31.91 | 31.93 | 31.93 | 600 |
27 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 400 |
26 Feb 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 32.01 | 3,600 |
23 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 100 |
22 Feb 2024 | 32.09 | 32.12 | 32.09 | 32.09 | 32.09 | 2,800 |
21 Feb 2024 | 31.27 | 31.37 | 31.18 | 31.37 | 31.37 | 1,100 |
20 Feb 2024 | 31.54 | 31.54 | 31.24 | 31.37 | 31.37 | 1,900 |
16 Feb 2024 | 31.69 | 31.85 | 31.63 | 31.63 | 31.63 | 4,600 |
15 Feb 2024 | 31.77 | 31.83 | 31.62 | 31.82 | 31.82 | 5,600 |
14 Feb 2024 | 31.47 | 31.72 | 31.47 | 31.70 | 31.70 | 900 |
13 Feb 2024 | 31.30 | 31.33 | 31.19 | 31.33 | 31.33 | 2,100 |
12 Feb 2024 | 31.92 | 31.97 | 31.79 | 31.84 | 31.84 | 1,700 |
09 Feb 2024 | 31.81 | 31.90 | 31.81 | 31.90 | 31.90 | 1,000 |
08 Feb 2024 | 31.67 | 31.71 | 31.67 | 31.67 | 31.67 | 900 |
07 Feb 2024 | 31.42 | 31.63 | 31.41 | 31.59 | 31.59 | 10,000 |
06 Feb 2024 | 31.26 | 31.30 | 31.23 | 31.30 | 31.30 | 4,800 |
05 Feb 2024 | 31.30 | 31.30 | 31.23 | 31.28 | 31.28 | 1,300 |
02 Feb 2024 | 31.48 | 31.48 | 31.42 | 31.42 | 31.42 | 400 |
01 Feb 2024 | 30.79 | 30.98 | 30.79 | 30.91 | 30.91 | 1,300 |
31 Jan 2024 | 30.84 | 30.89 | 30.57 | 30.58 | 30.58 | 4,000 |
30 Jan 2024 | 31.16 | 31.16 | 31.01 | 31.01 | 31.01 | 800 |
29 Jan 2024 | 31.04 | 31.16 | 30.99 | 31.15 | 31.15 | 1,300 |
26 Jan 2024 | 30.91 | 30.91 | 30.79 | 30.82 | 30.82 | 4,300 |
25 Jan 2024 | 30.96 | 30.96 | 30.77 | 30.86 | 30.86 | 2,500 |
24 Jan 2024 | 31.04 | 31.07 | 30.90 | 30.91 | 30.91 | 9,200 |
23 Jan 2024 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | 3,900 |
22 Jan 2024 | 30.92 | 30.92 | 30.84 | 30.84 | 30.84 | 1,500 |
19 Jan 2024 | 30.59 | 30.78 | 30.59 | 30.78 | 30.78 | 300 |
18 Jan 2024 | 30.41 | 30.43 | 30.41 | 30.43 | 30.43 | 300 |
17 Jan 2024 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 1,300 |
16 Jan 2024 | 30.28 | 30.30 | 30.18 | 30.26 | 30.26 | 16,600 |
12 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 200 |
11 Jan 2024 | 30.35 | 30.42 | 30.17 | 30.40 | 30.40 | 43,000 |
10 Jan 2024 | 30.40 | 30.49 | 30.40 | 30.41 | 30.41 | 3,600 |
09 Jan 2024 | 30.22 | 30.24 | 30.20 | 30.20 | 30.20 | 1,300 |
08 Jan 2024 | 29.87 | 30.20 | 29.85 | 30.20 | 30.20 | 54,300 |
05 Jan 2024 | 29.76 | 29.76 | 29.71 | 29.71 | 29.71 | 1,300 |
04 Jan 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 29.68 | 1,000 |
03 Jan 2024 | 29.98 | 29.98 | 29.78 | 29.78 | 29.78 | 500 |
02 Jan 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | 400 |
29 Dec 2023 | 30.78 | 30.78 | 30.53 | 30.58 | 30.58 | 20,900 |
28 Dec 2023 | 30.78 | 30.78 | 30.71 | 30.71 | 30.71 | 100 |
27 Dec 2023 | 30.68 | 30.76 | 30.68 | 30.74 | 30.74 | 4,400 |
26 Dec 2023 | 30.63 | 30.70 | 30.63 | 30.70 | 30.70 | 1,100 |
22 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
21 Dec 2023 | 30.43 | 30.56 | 30.40 | 30.56 | 30.56 | 1,700 |
20 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
19 Dec 2023 | 30.56 | 30.61 | 30.56 | 30.61 | 30.61 | 700 |
18 Dec 2023 | 30.41 | 30.46 | 30.41 | 30.46 | 30.46 | 800 |
15 Dec 2023 | 30.40 | 30.40 | 30.35 | 30.35 | 30.35 | 400 |
14 Dec 2023 | 30.27 | 30.30 | 30.09 | 30.23 | 30.23 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |