Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.68 | 30.68 | 30.36 | 30.46 | 30.46 | 6,206 |
02 May 2024 | 29.78 | 30.20 | 29.78 | 30.20 | 30.20 | 7,521 |
01 May 2024 | 29.43 | 30.14 | 29.43 | 29.68 | 29.68 | 9,069 |
30 Apr 2024 | 29.65 | 29.79 | 29.44 | 29.44 | 29.44 | 5,128 |
29 Apr 2024 | 29.88 | 30.04 | 29.87 | 30.00 | 30.00 | 10,317 |
26 Apr 2024 | 29.58 | 29.75 | 29.41 | 29.73 | 29.73 | 4,896 |
25 Apr 2024 | 29.40 | 29.45 | 29.13 | 29.45 | 29.45 | 3,807 |
24 Apr 2024 | 29.72 | 29.90 | 29.53 | 29.76 | 29.76 | 27,296 |
23 Apr 2024 | 29.35 | 29.86 | 29.35 | 29.72 | 29.72 | 7,346 |
22 Apr 2024 | 29.23 | 29.35 | 29.18 | 29.31 | 29.31 | 2,708 |
19 Apr 2024 | 28.81 | 29.11 | 28.81 | 29.00 | 29.00 | 10,775 |
18 Apr 2024 | 29.21 | 29.47 | 28.95 | 28.98 | 28.98 | 4,258 |
17 Apr 2024 | 29.50 | 29.50 | 29.21 | 29.25 | 29.25 | 12,645 |
16 Apr 2024 | 29.45 | 29.58 | 29.33 | 29.44 | 29.44 | 5,914 |
15 Apr 2024 | 30.31 | 30.31 | 29.60 | 29.60 | 29.60 | 7,924 |
12 Apr 2024 | 30.30 | 30.30 | 30.07 | 30.11 | 30.11 | 8,044 |
11 Apr 2024 | 30.75 | 30.81 | 30.47 | 30.77 | 30.77 | 5,876 |
10 Apr 2024 | 30.74 | 30.74 | 30.53 | 30.64 | 30.64 | 7,679 |
09 Apr 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 31.27 | 3,670 |
08 Apr 2024 | 31.05 | 31.17 | 31.03 | 31.07 | 31.07 | 2,091 |
05 Apr 2024 | 30.57 | 31.00 | 30.57 | 30.91 | 30.91 | 2,510 |
04 Apr 2024 | 31.17 | 31.23 | 30.61 | 30.69 | 30.69 | 2,735 |
03 Apr 2024 | 30.98 | 31.06 | 30.80 | 30.86 | 30.86 | 31,783 |
02 Apr 2024 | 31.20 | 31.20 | 30.91 | 30.96 | 30.96 | 4,541 |
01 Apr 2024 | 31.95 | 31.95 | 31.51 | 31.59 | 31.59 | 11,942 |
28 Mar 2024 | 31.85 | 32.00 | 31.85 | 31.87 | 31.87 | 3,956 |
27 Mar 2024 | 31.11 | 31.51 | 31.11 | 31.51 | 31.51 | 8,099 |
26 Mar 2024 | 31.02 | 31.12 | 30.87 | 30.91 | 30.91 | 9,212 |
25 Mar 2024 | 31.10 | 31.17 | 30.86 | 30.86 | 30.86 | 2,956 |
22 Mar 2024 | 31.41 | 31.41 | 31.04 | 31.05 | 31.05 | 4,883 |
21 Mar 2024 | 31.31 | 31.45 | 31.31 | 31.40 | 31.40 | 4,471 |
20 Mar 2024 | 30.76 | 31.17 | 30.72 | 31.09 | 31.09 | 13,078 |
19 Mar 2024 | 30.35 | 30.79 | 30.35 | 30.79 | 30.79 | 3,192 |
18 Mar 2024 | 30.49 | 30.57 | 30.33 | 30.41 | 30.41 | 8,007 |
15 Mar 2024 | 30.16 | 30.38 | 30.16 | 30.31 | 30.31 | 11,716 |
14 Mar 2024 | 31.02 | 31.02 | 30.30 | 30.35 | 30.35 | 10,379 |
13 Mar 2024 | 31.04 | 31.13 | 30.99 | 31.00 | 31.00 | 2,673 |
12 Mar 2024 | 30.99 | 31.08 | 30.85 | 31.01 | 31.01 | 4,478 |
11 Mar 2024 | 31.00 | 31.03 | 30.93 | 30.93 | 30.93 | 9,074 |
08 Mar 2024 | 31.45 | 31.59 | 31.15 | 31.15 | 31.15 | 4,535 |
07 Mar 2024 | 31.21 | 31.33 | 31.21 | 31.25 | 31.25 | 6,457 |
06 Mar 2024 | 30.97 | 31.04 | 30.87 | 30.98 | 30.98 | 7,834 |
05 Mar 2024 | 30.88 | 30.88 | 30.59 | 30.69 | 30.69 | 15,735 |
04 Mar 2024 | 31.18 | 31.18 | 30.94 | 31.05 | 31.05 | 5,032 |
01 Mar 2024 | 30.75 | 31.07 | 30.70 | 31.07 | 31.07 | 4,753 |
29 Feb 2024 | 31.21 | 31.21 | 30.80 | 30.87 | 30.87 | 7,024 |
28 Feb 2024 | 30.81 | 31.04 | 30.81 | 30.96 | 30.96 | 14,962 |
27 Feb 2024 | 30.90 | 30.97 | 30.79 | 30.97 | 30.97 | 6,426 |
26 Feb 2024 | 30.60 | 30.75 | 30.57 | 30.72 | 30.72 | 5,930 |
23 Feb 2024 | 30.54 | 30.73 | 30.50 | 30.64 | 30.64 | 11,311 |
22 Feb 2024 | 30.36 | 30.67 | 30.27 | 30.62 | 30.62 | 50,950 |
21 Feb 2024 | 30.38 | 30.56 | 30.34 | 30.55 | 30.55 | 5,814 |
20 Feb 2024 | 30.74 | 30.74 | 30.62 | 30.67 | 30.67 | 5,780 |
16 Feb 2024 | 31.00 | 31.34 | 30.99 | 31.05 | 31.05 | 11,521 |
15 Feb 2024 | 30.93 | 31.17 | 30.84 | 31.05 | 31.05 | 9,042 |
14 Feb 2024 | 30.24 | 30.68 | 30.11 | 30.68 | 30.68 | 11,928 |
13 Feb 2024 | 30.00 | 30.20 | 29.74 | 29.89 | 29.89 | 20,139 |
12 Feb 2024 | 30.47 | 30.77 | 30.37 | 30.73 | 30.73 | 14,346 |
09 Feb 2024 | 30.10 | 30.43 | 30.10 | 30.42 | 30.42 | 4,680 |
08 Feb 2024 | 29.75 | 30.06 | 29.71 | 30.06 | 30.06 | 6,891 |
07 Feb 2024 | 29.80 | 29.97 | 29.56 | 29.78 | 29.78 | 18,736 |
06 Feb 2024 | 29.26 | 29.66 | 29.24 | 29.66 | 29.66 | 4,712 |
05 Feb 2024 | 29.26 | 29.39 | 29.02 | 29.27 | 29.27 | 9,113 |
02 Feb 2024 | 29.33 | 29.61 | 29.20 | 29.54 | 29.54 | 9,990 |
01 Feb 2024 | 29.39 | 29.57 | 29.20 | 29.57 | 29.57 | 12,527 |
31 Jan 2024 | 29.79 | 29.88 | 29.25 | 29.31 | 29.31 | 7,724 |
30 Jan 2024 | 30.08 | 30.08 | 29.90 | 29.96 | 29.96 | 11,395 |
29 Jan 2024 | 29.76 | 30.21 | 29.70 | 30.21 | 30.21 | 10,903 |
26 Jan 2024 | 29.79 | 29.96 | 29.72 | 29.77 | 29.77 | 21,327 |
25 Jan 2024 | 30.00 | 30.00 | 29.55 | 29.67 | 29.67 | 18,807 |
24 Jan 2024 | 30.09 | 30.11 | 29.55 | 29.59 | 29.59 | 10,853 |
23 Jan 2024 | 30.17 | 30.17 | 29.65 | 29.74 | 29.74 | 7,864 |
22 Jan 2024 | 29.74 | 30.00 | 29.73 | 29.92 | 29.92 | 11,219 |
19 Jan 2024 | 29.43 | 29.46 | 29.09 | 29.40 | 29.40 | 23,047 |
18 Jan 2024 | 29.34 | 29.34 | 29.02 | 29.27 | 29.27 | 11,139 |
17 Jan 2024 | 29.09 | 29.19 | 29.03 | 29.18 | 29.18 | 11,823 |
16 Jan 2024 | 29.45 | 29.54 | 29.33 | 29.40 | 29.40 | 7,288 |
12 Jan 2024 | 30.07 | 30.09 | 29.69 | 29.73 | 29.73 | 2,273 |
11 Jan 2024 | 29.89 | 29.90 | 29.53 | 29.79 | 29.79 | 54,269 |
10 Jan 2024 | 29.56 | 29.93 | 29.38 | 29.93 | 29.93 | 9,142 |
09 Jan 2024 | 29.53 | 29.70 | 29.50 | 29.52 | 29.52 | 29,741 |
08 Jan 2024 | 29.37 | 29.91 | 29.30 | 29.91 | 29.91 | 33,157 |
05 Jan 2024 | 29.39 | 29.52 | 29.23 | 29.38 | 29.38 | 28,507 |
04 Jan 2024 | 29.32 | 29.51 | 29.32 | 29.42 | 29.42 | 7,760 |
03 Jan 2024 | 29.99 | 30.00 | 29.31 | 29.31 | 29.31 | 17,767 |
02 Jan 2024 | 30.50 | 30.55 | 30.12 | 30.21 | 30.21 | 27,483 |
29 Dec 2023 | 31.01 | 31.04 | 30.66 | 30.66 | 30.66 | 10,451 |
28 Dec 2023 | 30.94 | 31.02 | 30.85 | 30.95 | 30.95 | 19,141 |
27 Dec 2023 | 30.98 | 30.99 | 30.81 | 30.99 | 30.99 | 19,321 |
26 Dec 2023 | 30.66 | 30.93 | 30.64 | 30.85 | 30.85 | 17,055 |
22 Dec 2023 | 30.69 | 30.75 | 30.45 | 30.68 | 30.68 | 35,576 |
21 Dec 2023 | 30.25 | 30.48 | 30.16 | 30.48 | 30.48 | 21,136 |
20 Dec 2023 | 30.65 | 30.75 | 29.88 | 29.89 | 29.89 | 21,230 |
19 Dec 2023 | 30.01 | 30.60 | 30.00 | 30.60 | 30.60 | 72,848 |
18 Dec 2023 | 29.93 | 30.06 | 29.84 | 29.99 | 29.99 | 16,828 |
15 Dec 2023 | 30.08 | 30.10 | 29.72 | 29.92 | 29.92 | 19,085 |
14 Dec 2023 | 29.77 | 30.03 | 29.67 | 30.02 | 30.02 | 23,913 |
13 Dec 2023 | 28.58 | 29.30 | 28.37 | 29.28 | 29.28 | 19,630 |
13 Dec 2023 | 0.000769 Dividend | |||||
12 Dec 2023 | 28.36 | 28.61 | 28.24 | 28.47 | 28.47 | 16,062 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |