Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.92 | 31.02 | 30.60 | 31.00 | 31.00 | 4,361 |
25 Apr 2024 | 30.34 | 30.48 | 30.08 | 30.23 | 30.23 | 4,357 |
24 Apr 2024 | 31.04 | 31.04 | 30.65 | 30.64 | 30.64 | 1,119 |
23 Apr 2024 | 30.56 | 30.81 | 30.40 | 30.64 | 30.64 | 1,426 |
22 Apr 2024 | 30.33 | 30.67 | 30.30 | 30.35 | 30.35 | 1,380 |
19 Apr 2024 | 29.78 | 29.95 | 29.69 | 29.90 | 29.90 | 1,185 |
18 Apr 2024 | 30.35 | 30.35 | 30.05 | 30.22 | 30.22 | 532 |
17 Apr 2024 | 30.08 | 30.31 | 30.07 | 30.08 | 30.08 | 579 |
16 Apr 2024 | 30.04 | 30.28 | 30.00 | 30.31 | 30.31 | 1,147 |
15 Apr 2024 | 30.92 | 30.93 | 30.43 | 30.45 | 30.45 | 3,305 |
12 Apr 2024 | 31.24 | 31.38 | 30.90 | 30.93 | 30.93 | 1,136 |
11 Apr 2024 | 31.08 | 31.29 | 29.08 | 31.11 | 31.11 | 1,399 |
10 Apr 2024 | 31.36 | 31.47 | 31.09 | 31.19 | 31.19 | 2,627 |
09 Apr 2024 | 31.17 | 31.24 | 31.07 | 31.15 | 31.15 | 1,035 |
08 Apr 2024 | 31.06 | 31.26 | 30.95 | 31.18 | 31.18 | 3,285 |
05 Apr 2024 | 30.80 | 31.06 | 30.78 | 31.01 | 31.01 | 1,482 |
04 Apr 2024 | 31.27 | 31.38 | 31.15 | 31.35 | 31.35 | 2,726 |
03 Apr 2024 | 31.24 | 31.24 | 31.05 | 31.20 | 31.20 | 2,897 |
02 Apr 2024 | 31.45 | 32.26 | 30.78 | 31.24 | 31.24 | 5,772 |
28 Mar 2024 | 31.56 | 31.81 | 31.50 | 31.75 | 31.75 | 773 |
27 Mar 2024 | 31.91 | 31.91 | 31.53 | 31.58 | 31.58 | 13,650 |
26 Mar 2024 | 31.72 | 31.88 | 31.65 | 31.85 | 31.85 | 2,957 |
25 Mar 2024 | 31.56 | 31.59 | 31.33 | 31.45 | 31.45 | 1,976 |
22 Mar 2024 | 31.96 | 32.08 | 31.75 | 31.79 | 31.79 | 4,353 |
21 Mar 2024 | 31.71 | 32.00 | 31.65 | 31.98 | 31.98 | 1,390 |
20 Mar 2024 | 31.32 | 31.44 | 31.26 | 31.32 | 31.32 | 416 |
19 Mar 2024 | 31.40 | 31.44 | 30.99 | 31.17 | 31.17 | 1,467 |
18 Mar 2024 | 31.87 | 31.87 | 31.42 | 31.49 | 31.49 | 2,415 |
15 Mar 2024 | 31.26 | 31.47 | 31.16 | 31.41 | 31.41 | 1,159 |
14 Mar 2024 | 31.85 | 32.09 | 31.50 | 31.51 | 31.51 | 672 |
13 Mar 2024 | 32.19 | 32.19 | 31.78 | 31.88 | 31.88 | 2,191 |
12 Mar 2024 | 31.67 | 32.11 | 31.60 | 31.86 | 31.86 | 978 |
11 Mar 2024 | 31.46 | 31.83 | 31.45 | 31.73 | 31.73 | 2,673 |
08 Mar 2024 | 32.19 | 32.22 | 31.62 | 31.62 | 31.62 | 860 |
07 Mar 2024 | 31.92 | 31.98 | 31.69 | 31.93 | 31.93 | 219 |
06 Mar 2024 | 31.65 | 31.93 | 31.47 | 31.78 | 31.78 | 2,102 |
05 Mar 2024 | 31.36 | 31.52 | 31.09 | 31.17 | 31.17 | 803 |
04 Mar 2024 | 31.85 | 32.10 | 31.62 | 31.59 | 31.59 | 23,141 |
01 Mar 2024 | 31.36 | 31.68 | 31.36 | 31.75 | 31.75 | 1,917 |
29 Feb 2024 | 30.88 | 31.13 | 30.65 | 31.04 | 31.04 | 3,838 |
28 Feb 2024 | 30.78 | 31.02 | 30.58 | 30.80 | 30.80 | 364 |
27 Feb 2024 | 30.72 | 31.05 | 30.60 | 30.98 | 30.98 | 927 |
26 Feb 2024 | 30.75 | 31.03 | 30.67 | 30.99 | 30.99 | 2,492 |
23 Feb 2024 | 31.28 | 31.41 | 30.90 | 31.03 | 31.03 | 1,251 |
22 Feb 2024 | 30.89 | 31.03 | 30.59 | 31.02 | 31.02 | 3,081 |
21 Feb 2024 | 30.30 | 30.34 | 30.11 | 30.13 | 30.13 | 5,975 |
20 Feb 2024 | 31.13 | 31.13 | 30.00 | 30.13 | 30.13 | 712 |
19 Feb 2024 | 30.75 | 31.16 | 30.75 | 31.03 | 31.03 | 4,517 |
16 Feb 2024 | 31.47 | 31.58 | 31.11 | 31.36 | 31.36 | 1,489 |
15 Feb 2024 | 31.43 | 31.43 | 31.02 | 31.12 | 31.12 | 4,715 |
14 Feb 2024 | 30.75 | 30.90 | 30.59 | 30.80 | 30.80 | 1,173 |
13 Feb 2024 | 30.68 | 30.68 | 29.88 | 30.35 | 30.35 | 5,705 |
12 Feb 2024 | 30.55 | 30.93 | 30.39 | 30.92 | 30.92 | 3,391 |
09 Feb 2024 | 30.36 | 30.48 | 29.82 | 30.34 | 30.34 | 5,595 |
08 Feb 2024 | 30.45 | 30.50 | 30.30 | 30.41 | 30.41 | 986 |
07 Feb 2024 | 29.85 | 30.42 | 29.85 | 30.30 | 30.30 | 6,230 |
06 Feb 2024 | 30.37 | 30.48 | 30.07 | 30.30 | 30.30 | 6,924 |
05 Feb 2024 | 30.11 | 30.32 | 29.92 | 30.06 | 30.06 | 1,158 |
02 Feb 2024 | 29.49 | 29.65 | 29.33 | 29.73 | 29.73 | 4,414 |
01 Feb 2024 | 28.97 | 29.07 | 28.72 | 28.73 | 28.73 | 3,062 |
31 Jan 2024 | 28.61 | 28.86 | 28.60 | 28.85 | 28.85 | 1,303 |
30 Jan 2024 | 29.49 | 29.58 | 29.30 | 29.40 | 29.40 | 2,008 |
29 Jan 2024 | 29.25 | 29.35 | 29.18 | 29.19 | 29.19 | 8,789 |
26 Jan 2024 | 28.92 | 29.32 | 28.52 | 29.29 | 29.29 | 1,598 |
25 Jan 2024 | 29.07 | 29.41 | 29.07 | 29.35 | 29.35 | 3,112 |
24 Jan 2024 | 29.08 | 29.24 | 28.97 | 29.21 | 29.21 | 10,119 |
23 Jan 2024 | 28.57 | 28.96 | 28.48 | 28.80 | 28.80 | 2,687 |
22 Jan 2024 | 28.44 | 28.49 | 28.28 | 28.36 | 28.36 | 3,243 |
19 Jan 2024 | 28.00 | 28.17 | 27.87 | 28.10 | 28.10 | 122 |
18 Jan 2024 | 27.75 | 28.07 | 27.73 | 28.09 | 28.09 | 818 |
17 Jan 2024 | 27.73 | 27.77 | 27.30 | 27.44 | 27.44 | 917 |
16 Jan 2024 | 27.98 | 28.26 | 27.91 | 28.26 | 28.26 | 1,318 |
15 Jan 2024 | 28.24 | 28.25 | 28.14 | 28.25 | 28.25 | 1,976 |
12 Jan 2024 | 28.30 | 28.49 | 28.17 | 28.31 | 28.31 | 782 |
11 Jan 2024 | 28.38 | 28.45 | 27.98 | 28.00 | 28.00 | 693 |
10 Jan 2024 | 28.22 | 28.34 | 28.13 | 28.29 | 28.29 | 1,204 |
09 Jan 2024 | 28.08 | 28.13 | 27.90 | 28.02 | 28.02 | 771 |
08 Jan 2024 | 27.42 | 27.72 | 27.30 | 27.71 | 27.71 | 2,011 |
05 Jan 2024 | 27.41 | 27.62 | 27.41 | 27.58 | 27.58 | 2,022 |
04 Jan 2024 | 27.70 | 27.74 | 27.55 | 27.75 | 27.75 | 388 |
03 Jan 2024 | 27.88 | 27.88 | 27.51 | 27.65 | 27.65 | 4,514 |
02 Jan 2024 | 28.17 | 28.57 | 27.93 | 28.03 | 28.03 | 1,883 |
29 Dec 2023 | 28.53 | 28.61 | 28.52 | 28.51 | 28.51 | 479 |
28 Dec 2023 | 28.30 | 28.50 | 28.30 | 28.47 | 28.47 | 2,045 |
27 Dec 2023 | 28.09 | 28.35 | 28.00 | 28.03 | 28.03 | 2,077 |
22 Dec 2023 | 27.15 | 27.34 | 27.05 | 27.22 | 27.22 | 1,380 |
21 Dec 2023 | 28.34 | 28.39 | 28.22 | 28.30 | 28.30 | 932 |
20 Dec 2023 | 28.78 | 28.78 | 28.48 | 28.55 | 28.55 | 877 |
19 Dec 2023 | 28.49 | 28.57 | 28.21 | 28.18 | 28.18 | 895 |
18 Dec 2023 | 28.15 | 28.34 | 27.92 | 28.13 | 28.13 | 1,134 |
15 Dec 2023 | 28.14 | 28.33 | 28.07 | 28.24 | 28.24 | 8,428 |
14 Dec 2023 | 28.18 | 28.33 | 27.91 | 28.22 | 28.22 | 3,881 |
13 Dec 2023 | 27.95 | 28.20 | 27.92 | 28.06 | 28.06 | 1,934 |
12 Dec 2023 | 27.56 | 27.81 | 27.56 | 27.65 | 27.65 | 3,420 |
11 Dec 2023 | 27.78 | 27.78 | 27.52 | 27.61 | 27.61 | 4,611 |
08 Dec 2023 | 27.55 | 27.83 | 27.53 | 27.76 | 27.76 | 2,707 |
07 Dec 2023 | 27.32 | 27.58 | 27.25 | 27.55 | 27.55 | 1,004 |
06 Dec 2023 | 27.48 | 27.55 | 27.40 | 27.46 | 27.46 | 3,561 |
05 Dec 2023 | 27.12 | 27.26 | 26.98 | 27.15 | 27.15 | 1,531 |
04 Dec 2023 | 27.39 | 27.62 | 27.23 | 27.27 | 27.27 | 2,490 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |