Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.35 | 31.68 | 31.29 | 31.50 | 31.50 | 27,884 |
25 Apr 2024 | 31.44 | 31.61 | 30.85 | 31.01 | 31.01 | 24,599 |
24 Apr 2024 | 32.01 | 32.18 | 31.25 | 31.31 | 31.31 | 27,181 |
23 Apr 2024 | 31.66 | 32.19 | 31.71 | 32.15 | 32.15 | 17,324 |
22 Apr 2024 | 31.34 | 31.85 | 31.31 | 31.61 | 31.61 | 25,449 |
19 Apr 2024 | 30.88 | 31.52 | 30.96 | 31.31 | 31.31 | 36,525 |
18 Apr 2024 | 30.80 | 31.10 | 30.51 | 30.85 | 30.85 | 22,672 |
17 Apr 2024 | 31.07 | 31.17 | 30.83 | 30.83 | 30.83 | 8,999 |
16 Apr 2024 | 30.42 | 31.50 | 30.39 | 31.25 | 31.25 | 23,643 |
15 Apr 2024 | 31.43 | 31.52 | 30.80 | 30.90 | 30.90 | 13,059 |
12 Apr 2024 | 30.85 | 31.62 | 30.83 | 31.34 | 31.34 | 94,133 |
11 Apr 2024 | 30.31 | 30.68 | 30.01 | 30.28 | 30.28 | 49,096 |
10 Apr 2024 | 31.44 | 32.00 | 30.51 | 30.64 | 30.64 | 61,885 |
09 Apr 2024 | 32.46 | 32.70 | 29.97 | 31.82 | 31.82 | 211,525 |
08 Apr 2024 | 32.37 | 32.53 | 31.67 | 32.48 | 32.48 | 11,416 |
05 Apr 2024 | 32.63 | 32.26 | 31.82 | 31.96 | 31.96 | 23,526 |
04 Apr 2024 | 32.90 | 32.99 | 32.38 | 32.53 | 32.53 | 11,662 |
03 Apr 2024 | 33.17 | 33.54 | 32.72 | 32.97 | 32.97 | 9,928 |
02 Apr 2024 | 33.46 | 33.65 | 33.00 | 33.25 | 33.25 | 16,711 |
28 Mar 2024 | 33.81 | 34.06 | 33.57 | 33.79 | 33.79 | 33,448 |
27 Mar 2024 | 34.02 | 34.11 | 33.46 | 34.01 | 34.01 | 19,998 |
26 Mar 2024 | 32.60 | 34.36 | 33.05 | 33.33 | 33.33 | 66,258 |
25 Mar 2024 | 32.00 | 33.03 | 31.53 | 32.67 | 32.67 | 26,283 |
22 Mar 2024 | 32.35 | 32.00 | 31.24 | 31.67 | 31.67 | 127,881 |
21 Mar 2024 | 32.76 | 32.92 | 32.03 | 32.03 | 32.03 | 22,392 |
20 Mar 2024 | 32.10 | 32.60 | 32.08 | 32.41 | 32.41 | 13,589 |
19 Mar 2024 | 31.68 | 32.28 | 31.59 | 32.28 | 32.28 | 13,389 |
18 Mar 2024 | 32.63 | 32.77 | 31.50 | 32.12 | 32.12 | 37,426 |
15 Mar 2024 | 33.24 | 33.02 | 32.19 | 32.81 | 32.81 | 37,043 |
14 Mar 2024 | 33.42 | 33.97 | 32.90 | 32.95 | 32.95 | 37,364 |
13 Mar 2024 | 33.54 | 34.09 | 33.62 | 33.63 | 33.63 | 20,752 |
12 Mar 2024 | 33.06 | 33.88 | 33.09 | 33.81 | 33.81 | 30,940 |
11 Mar 2024 | 33.67 | 33.61 | 32.57 | 32.94 | 32.94 | 44,979 |
08 Mar 2024 | 32.91 | 34.20 | 32.56 | 33.61 | 33.61 | 60,654 |
07 Mar 2024 | 30.94 | 33.24 | 29.89 | 30.92 | 30.92 | 131,190 |
06 Mar 2024 | 30.87 | 31.05 | 30.63 | 30.95 | 30.95 | 36,887 |
05 Mar 2024 | 31.02 | 31.23 | 30.65 | 30.83 | 30.83 | 39,992 |
04 Mar 2024 | 31.50 | 31.68 | 30.87 | 30.97 | 30.97 | 42,031 |
01 Mar 2024 | 30.87 | 31.42 | 30.62 | 31.39 | 31.39 | 41,554 |
29 Feb 2024 | 31.18 | 31.61 | 30.86 | 31.27 | 31.27 | 41,223 |
28 Feb 2024 | 32.06 | 32.00 | 31.17 | 31.24 | 31.24 | 33,526 |
27 Feb 2024 | 32.00 | 32.18 | 31.49 | 31.93 | 31.93 | 35,054 |
26 Feb 2024 | 32.41 | 32.40 | 31.84 | 32.09 | 32.09 | 16,930 |
23 Feb 2024 | 32.56 | 32.65 | 32.24 | 32.28 | 32.28 | 26,364 |
22 Feb 2024 | 31.45 | 32.52 | 31.65 | 32.50 | 32.50 | 45,595 |
21 Feb 2024 | 31.66 | 31.60 | 31.30 | 31.47 | 31.47 | 6,029 |
20 Feb 2024 | 31.61 | 31.65 | 31.38 | 31.47 | 31.47 | 7,644 |
19 Feb 2024 | 31.68 | 31.83 | 31.34 | 31.56 | 31.56 | 16,745 |
16 Feb 2024 | 31.83 | 31.95 | 31.57 | 31.86 | 31.86 | 32,008 |
15 Feb 2024 | 31.36 | 31.78 | 31.28 | 31.44 | 31.44 | 30,901 |
14 Feb 2024 | 30.64 | 31.43 | 30.75 | 31.19 | 31.19 | 19,977 |
13 Feb 2024 | 31.29 | 31.40 | 30.51 | 30.83 | 30.83 | 27,250 |
12 Feb 2024 | 31.36 | 31.74 | 31.12 | 31.35 | 31.35 | 21,783 |
09 Feb 2024 | 31.50 | 31.70 | 31.33 | 31.49 | 31.49 | 13,767 |
08 Feb 2024 | 31.28 | 31.68 | 31.13 | 31.36 | 31.36 | 19,646 |
07 Feb 2024 | 31.24 | 31.31 | 30.78 | 31.21 | 31.21 | 20,884 |
06 Feb 2024 | 29.88 | 31.25 | 30.01 | 30.53 | 30.53 | 40,263 |
05 Feb 2024 | 29.83 | 29.98 | 29.67 | 29.98 | 29.98 | 10,200 |
02 Feb 2024 | 30.09 | 30.12 | 29.59 | 29.73 | 29.73 | 11,183 |
01 Feb 2024 | 30.31 | 30.45 | 29.76 | 29.92 | 29.92 | 15,362 |
31 Jan 2024 | 30.19 | 30.40 | 30.09 | 30.37 | 30.37 | 15,643 |
30 Jan 2024 | 30.09 | 30.24 | 29.85 | 30.21 | 30.21 | 20,769 |
29 Jan 2024 | 30.32 | 30.50 | 29.76 | 30.08 | 30.08 | 36,400 |
26 Jan 2024 | 29.90 | 30.64 | 29.82 | 30.60 | 30.60 | 33,888 |
25 Jan 2024 | 29.89 | 29.97 | 29.71 | 29.89 | 29.89 | 25,231 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.60 | 30.08 | 29.25 | 29.57 | 29.57 | 80,977 |
19 Jan 2024 | 30.03 | 30.11 | 29.19 | 29.39 | 29.39 | 71,834 |
18 Jan 2024 | 30.45 | 30.59 | 29.40 | 29.89 | 29.89 | 104,589 |
17 Jan 2024 | 30.86 | 30.92 | 30.27 | 30.61 | 30.61 | 26,879 |
16 Jan 2024 | 31.48 | 31.50 | 30.35 | 30.58 | 30.58 | 54,012 |
15 Jan 2024 | 32.00 | 32.23 | 31.34 | 31.43 | 31.43 | 41,082 |
12 Jan 2024 | 31.58 | 32.44 | 31.79 | 32.05 | 32.05 | 52,907 |
11 Jan 2024 | 31.73 | 31.90 | 31.30 | 31.60 | 31.60 | 13,760 |
10 Jan 2024 | 31.58 | 31.80 | 31.31 | 31.66 | 31.66 | 22,000 |
09 Jan 2024 | 31.55 | 31.92 | 31.25 | 31.80 | 31.80 | 40,386 |
08 Jan 2024 | 31.31 | 31.78 | 30.84 | 31.60 | 31.60 | 83,832 |
05 Jan 2024 | 30.47 | 30.72 | 30.14 | 30.59 | 30.59 | 39,378 |
04 Jan 2024 | 30.72 | 30.94 | 30.30 | 30.56 | 30.56 | 30,846 |
03 Jan 2024 | 31.48 | 31.05 | 30.20 | 30.49 | 30.49 | 62,821 |
02 Jan 2024 | 31.60 | 31.65 | 30.92 | 31.18 | 31.18 | 26,332 |
29 Dec 2023 | 31.39 | 31.52 | 31.25 | 31.26 | 31.26 | 9,955 |
28 Dec 2023 | 31.51 | 31.55 | 31.23 | 31.42 | 31.42 | 14,138 |
27 Dec 2023 | 31.42 | 31.62 | 31.34 | 31.44 | 31.44 | 20,084 |
22 Dec 2023 | 31.75 | 31.85 | 31.35 | 31.55 | 31.55 | 40,190 |
21 Dec 2023 | 31.84 | 31.90 | 31.49 | 31.72 | 31.72 | 23,007 |
20 Dec 2023 | 31.56 | 31.99 | 31.39 | 31.97 | 31.97 | 28,463 |
19 Dec 2023 | 31.02 | 31.94 | 31.03 | 31.65 | 31.65 | 61,069 |
18 Dec 2023 | 31.49 | 31.69 | 30.91 | 30.99 | 30.99 | 78,028 |
15 Dec 2023 | 31.64 | 31.69 | 31.16 | 31.68 | 31.68 | 75,093 |
14 Dec 2023 | 30.94 | 31.99 | 30.85 | 31.75 | 31.75 | 214,571 |
13 Dec 2023 | 29.47 | 30.85 | 29.50 | 30.69 | 30.69 | 114,486 |
12 Dec 2023 | 28.88 | 29.51 | 28.86 | 29.51 | 29.51 | 78,947 |
11 Dec 2023 | 27.89 | 28.73 | 28.10 | 28.68 | 28.68 | 36,030 |
08 Dec 2023 | 27.77 | 28.09 | 27.52 | 28.09 | 28.09 | 23,303 |
07 Dec 2023 | 28.03 | 28.05 | 27.61 | 27.94 | 27.94 | 20,680 |
06 Dec 2023 | 27.81 | 28.10 | 27.42 | 27.95 | 27.95 | 113,515 |
05 Dec 2023 | 27.94 | 27.87 | 27.57 | 27.70 | 27.70 | 17,000 |
04 Dec 2023 | 28.15 | 28.19 | 27.80 | 27.99 | 27.99 | 31,494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |