Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 30.03 | 30.03 | 29.85 | 29.99 | 29.99 | 2,548 |
24 Apr 2024 | 30.14 | 30.33 | 30.06 | 30.16 | 30.16 | 9,771 |
23 Apr 2024 | 30.10 | 30.18 | 30.05 | 30.14 | 30.14 | 8,571 |
22 Apr 2024 | 30.07 | 30.19 | 30.01 | 30.08 | 30.08 | 2,577 |
19 Apr 2024 | 29.88 | 30.07 | 29.70 | 30.07 | 30.07 | 4,832 |
18 Apr 2024 | 29.92 | 29.97 | 29.86 | 29.89 | 29.89 | 6,247 |
17 Apr 2024 | 29.81 | 29.92 | 29.78 | 29.92 | 29.92 | 1,238 |
16 Apr 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | 3,007 |
15 Apr 2024 | 30.23 | 30.34 | 30.15 | 30.17 | 30.17 | 3,457 |
12 Apr 2024 | 30.23 | 30.50 | 30.23 | 30.31 | 30.31 | 2,671 |
11 Apr 2024 | 30.27 | 30.27 | 29.88 | 30.23 | 30.23 | 3,190 |
10 Apr 2024 | 30.25 | 30.38 | 30.03 | 30.38 | 30.38 | 16,194 |
09 Apr 2024 | 29.90 | 30.25 | 29.90 | 30.25 | 30.25 | 2,015 |
08 Apr 2024 | 30.14 | 30.19 | 30.12 | 30.17 | 30.17 | 1,590 |
05 Apr 2024 | 30.22 | 30.36 | 30.11 | 30.14 | 30.14 | 2,878 |
04 Apr 2024 | 30.20 | 30.31 | 30.11 | 30.20 | 30.20 | 6,201 |
03 Apr 2024 | 30.44 | 30.44 | 30.15 | 30.20 | 30.20 | 4,282 |
02 Apr 2024 | 30.88 | 31.00 | 30.69 | 30.69 | 30.69 | 1,818 |
01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
28 Mar 2024 | 30.74 | 31.00 | 30.74 | 31.00 | 31.00 | 7,901 |
27 Mar 2024 | 30.63 | 30.81 | 30.55 | 30.74 | 30.74 | 1,311 |
26 Mar 2024 | 30.57 | 30.63 | 30.57 | 30.63 | 30.63 | 133 |
25 Mar 2024 | 30.82 | 30.82 | 30.52 | 30.56 | 30.56 | 2,824 |
22 Mar 2024 | 30.60 | 30.85 | 30.60 | 30.83 | 30.83 | 3,570 |
21 Mar 2024 | 30.38 | 30.60 | 30.25 | 30.60 | 30.60 | 2,839 |
20 Mar 2024 | 30.19 | 30.50 | 30.19 | 30.38 | 30.38 | 5,770 |
19 Mar 2024 | 30.19 | 30.40 | 30.18 | 30.30 | 30.30 | 4,233 |
18 Mar 2024 | 30.28 | 30.31 | 30.17 | 30.31 | 30.31 | 16,702 |
15 Mar 2024 | 30.23 | 30.30 | 30.18 | 30.29 | 30.29 | 1,276 |
14 Mar 2024 | 30.38 | 30.44 | 30.14 | 30.23 | 30.23 | 3,106 |
13 Mar 2024 | 30.31 | 30.41 | 30.24 | 30.39 | 30.39 | 3,980 |
12 Mar 2024 | 30.38 | 30.48 | 30.32 | 30.32 | 30.32 | 2,418 |
11 Mar 2024 | 30.61 | 30.61 | 30.20 | 30.39 | 30.39 | 2,241 |
08 Mar 2024 | 30.41 | 30.43 | 30.23 | 30.35 | 30.35 | 2,840 |
07 Mar 2024 | 30.34 | 30.43 | 30.32 | 30.42 | 30.42 | 1,356 |
06 Mar 2024 | 30.19 | 30.38 | 30.14 | 30.34 | 30.34 | 2,467 |
05 Mar 2024 | 30.16 | 30.35 | 30.09 | 30.19 | 30.19 | 7,510 |
04 Mar 2024 | 30.14 | 30.15 | 30.04 | 30.15 | 30.15 | 8,828 |
01 Mar 2024 | 30.29 | 30.35 | 30.16 | 30.35 | 30.35 | 5,757 |
29 Feb 2024 | 30.30 | 30.54 | 29.96 | 30.54 | 30.54 | 7,755 |
28 Feb 2024 | 30.17 | 30.20 | 30.14 | 30.20 | 30.20 | 4,809 |
27 Feb 2024 | 30.17 | 30.22 | 30.08 | 30.13 | 30.13 | 5,504 |
26 Feb 2024 | 30.00 | 30.27 | 30.00 | 30.05 | 30.05 | 2,082 |
23 Feb 2024 | 30.24 | 30.28 | 30.11 | 30.27 | 30.27 | 1,836 |
22 Feb 2024 | 30.12 | 30.25 | 29.90 | 30.25 | 30.25 | 2,518 |
21 Feb 2024 | 29.91 | 30.20 | 29.91 | 30.12 | 30.12 | 1,116 |
20 Feb 2024 | 30.24 | 30.24 | 29.95 | 30.08 | 30.08 | 925 |
16 Feb 2024 | 30.08 | 30.24 | 30.08 | 30.15 | 30.15 | 989 |
15 Feb 2024 | 30.09 | 30.29 | 29.98 | 30.08 | 30.08 | 643 |
14 Feb 2024 | 30.09 | 30.15 | 30.08 | 30.09 | 30.09 | 1,430 |
13 Feb 2024 | 30.14 | 30.27 | 30.09 | 30.09 | 30.09 | 1,432 |
12 Feb 2024 | 29.93 | 30.20 | 29.93 | 30.14 | 30.14 | 1,470 |
09 Feb 2024 | 30.19 | 30.19 | 29.79 | 29.93 | 29.93 | 1,640 |
08 Feb 2024 | 30.25 | 30.25 | 30.03 | 30.22 | 30.22 | 1,711 |
07 Feb 2024 | 30.20 | 30.26 | 30.08 | 30.26 | 30.26 | 1,314 |
06 Feb 2024 | 29.82 | 30.27 | 29.82 | 30.20 | 30.20 | 601 |
05 Feb 2024 | 30.42 | 30.47 | 29.90 | 30.33 | 30.33 | 7,935 |
02 Feb 2024 | 30.30 | 30.45 | 30.27 | 30.44 | 30.44 | 937 |
01 Feb 2024 | 30.32 | 30.49 | 30.32 | 30.41 | 30.41 | 1,556 |
31 Jan 2024 | 30.16 | 30.38 | 30.16 | 30.32 | 30.32 | 4,287 |
30 Jan 2024 | 30.13 | 30.20 | 30.10 | 30.11 | 30.11 | 1,013 |
29 Jan 2024 | 30.08 | 30.44 | 30.08 | 30.28 | 30.28 | 6,027 |
26 Jan 2024 | 30.10 | 30.14 | 30.08 | 30.08 | 30.08 | 112 |
25 Jan 2024 | 29.80 | 30.19 | 29.80 | 30.19 | 30.19 | 5,760 |
24 Jan 2024 | 30.09 | 30.09 | 29.81 | 29.81 | 29.81 | 2,550 |
23 Jan 2024 | 30.13 | 30.16 | 29.82 | 30.10 | 30.10 | 884 |
22 Jan 2024 | 29.53 | 30.01 | 29.53 | 29.95 | 29.95 | 908 |
19 Jan 2024 | 30.10 | 30.10 | 29.86 | 29.86 | 29.86 | - |
18 Jan 2024 | 30.08 | 30.18 | 29.88 | 30.10 | 30.10 | 6,694 |
17 Jan 2024 | 30.40 | 30.40 | 30.02 | 30.08 | 30.08 | 1,165 |
16 Jan 2024 | 30.21 | 30.46 | 30.21 | 30.35 | 30.35 | 2,162 |
12 Jan 2024 | 29.95 | 30.41 | 29.95 | 30.41 | 30.41 | 5,037 |
11 Jan 2024 | 30.11 | 30.27 | 29.93 | 29.93 | 29.93 | 3,745 |
10 Jan 2024 | 30.11 | 30.23 | 30.11 | 30.16 | 30.16 | 605 |
09 Jan 2024 | 30.12 | 30.30 | 30.03 | 30.15 | 30.15 | 1,401 |
08 Jan 2024 | 30.11 | 30.26 | 30.05 | 30.26 | 30.26 | 465 |
05 Jan 2024 | 30.26 | 30.26 | 30.15 | 30.22 | 30.22 | 1,077 |
04 Jan 2024 | 30.16 | 30.30 | 30.16 | 30.26 | 30.26 | 1,016 |
03 Jan 2024 | 30.11 | 30.29 | 30.11 | 30.24 | 30.24 | 3,735 |
02 Jan 2024 | 29.74 | 30.23 | 29.74 | 30.23 | 30.23 | 621 |
29 Dec 2023 | 30.09 | 30.18 | 29.89 | 30.18 | 30.18 | 2,912 |
28 Dec 2023 | 30.01 | 30.17 | 29.95 | 30.11 | 30.11 | 974 |
27 Dec 2023 | 30.24 | 30.24 | 29.49 | 29.97 | 29.97 | 11,707 |
26 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
22 Dec 2023 | 29.99 | 30.20 | 29.99 | 30.04 | 30.04 | 3,308 |
21 Dec 2023 | 30.19 | 30.19 | 29.83 | 29.87 | 29.87 | 8,186 |
20 Dec 2023 | 30.15 | 30.19 | 29.98 | 30.07 | 30.07 | 3,803 |
19 Dec 2023 | 30.15 | 30.20 | 30.10 | 30.10 | 30.10 | 282 |
18 Dec 2023 | 30.13 | 30.28 | 30.13 | 30.13 | 30.13 | 1,043 |
15 Dec 2023 | 30.17 | 30.33 | 30.13 | 30.13 | 30.13 | 2,667 |
14 Dec 2023 | 29.87 | 30.33 | 29.87 | 30.19 | 30.19 | 1,161 |
13 Dec 2023 | 29.72 | 29.88 | 29.72 | 29.88 | 29.88 | 1,023 |
12 Dec 2023 | 29.77 | 29.85 | 29.69 | 29.69 | 29.69 | 645 |
11 Dec 2023 | 29.74 | 29.92 | 29.74 | 29.83 | 29.83 | 326 |
08 Dec 2023 | 29.69 | 29.83 | 29.69 | 29.74 | 29.74 | 1,690 |
07 Dec 2023 | 29.74 | 29.90 | 29.74 | 29.90 | 29.90 | 380 |
06 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
05 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
04 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |