Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.44 | 30.46 | 30.32 | 30.43 | 30.43 | 91,959 |
25 Apr 2024 | 30.23 | 30.60 | 30.20 | 30.33 | 30.33 | 120,336 |
24 Apr 2024 | 30.60 | 30.56 | 30.26 | 30.38 | 30.38 | 182,016 |
23 Apr 2024 | 30.76 | 30.94 | 30.66 | 30.66 | 30.66 | 3,011,684 |
22 Apr 2024 | 30.99 | 30.90 | 30.74 | 30.75 | 30.75 | 78,355 |
19 Apr 2024 | 30.58 | 30.90 | 30.72 | 30.82 | 30.82 | 9,108 |
18 Apr 2024 | 30.68 | 30.98 | 30.58 | 30.72 | 30.72 | 231,090 |
17 Apr 2024 | 30.95 | 30.93 | 30.58 | 30.91 | 30.91 | 24,422 |
16 Apr 2024 | 30.89 | 30.85 | 30.68 | 30.77 | 30.77 | 28,729 |
15 Apr 2024 | 30.99 | 31.04 | 30.80 | 30.90 | 30.90 | 9,444 |
12 Apr 2024 | 30.85 | 30.90 | 30.84 | 30.84 | 30.84 | 24,192 |
11 Apr 2024 | 30.91 | 31.02 | 30.78 | 30.90 | 30.90 | 71,355 |
10 Apr 2024 | 30.83 | 31.07 | 30.76 | 31.07 | 31.07 | 21,502 |
09 Apr 2024 | 31.22 | 31.18 | 30.74 | 30.93 | 30.93 | 48,243 |
08 Apr 2024 | 31.38 | 31.40 | 31.24 | 31.40 | 31.40 | 12,044 |
05 Apr 2024 | 31.44 | 31.70 | 31.40 | 31.44 | 31.44 | 41,163 |
04 Apr 2024 | 32.41 | 32.46 | 31.97 | 32.23 | 32.23 | 197,538 |
03 Apr 2024 | 32.57 | 32.65 | 32.46 | 32.46 | 32.46 | 443 |
02 Apr 2024 | 32.65 | 32.74 | 32.59 | 32.61 | 32.61 | 1,244 |
28 Mar 2024 | 32.60 | 32.70 | 32.70 | 32.70 | 32.70 | 21,495 |
27 Mar 2024 | 32.45 | 32.70 | 32.45 | 32.70 | 32.70 | 11,235 |
26 Mar 2024 | 32.10 | 32.60 | 32.10 | 32.36 | 32.36 | 12,972 |
25 Mar 2024 | 31.52 | 32.15 | 31.45 | 31.65 | 31.65 | 13,499 |
22 Mar 2024 | 31.88 | 31.88 | 31.45 | 31.70 | 31.70 | 31,326 |
21 Mar 2024 | 31.27 | 32.10 | 31.60 | 31.94 | 31.94 | 109,573 |
20 Mar 2024 | 32.00 | 32.05 | 31.85 | 32.02 | 32.02 | 32,824 |
19 Mar 2024 | 31.73 | 32.15 | 31.87 | 32.07 | 32.07 | 14,751 |
18 Mar 2024 | 31.63 | 31.85 | 31.72 | 31.85 | 31.85 | 658,696 |
15 Mar 2024 | 31.08 | 31.80 | 31.45 | 31.53 | 31.53 | 4,248 |
14 Mar 2024 | 30.90 | 31.30 | 31.00 | 31.25 | 31.25 | 4,761 |
13 Mar 2024 | 30.65 | 31.00 | 30.75 | 30.94 | 30.94 | 16,821 |
12 Mar 2024 | 30.75 | 30.80 | 30.65 | 30.80 | 30.80 | 5,581 |
11 Mar 2024 | 30.55 | 30.70 | 30.45 | 30.66 | 30.66 | 4,762 |
08 Mar 2024 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 11,983 |
07 Mar 2024 | 30.15 | 30.50 | 30.15 | 30.50 | 30.50 | 7,360 |
06 Mar 2024 | 29.92 | 30.40 | 30.01 | 30.15 | 30.15 | 14,726 |
05 Mar 2024 | 29.73 | 29.95 | 29.85 | 29.95 | 29.95 | 1,850 |
04 Mar 2024 | 29.92 | 29.78 | 29.75 | 29.78 | 29.78 | 132 |
01 Mar 2024 | 29.67 | 30.00 | 29.90 | 29.90 | 29.90 | 8,135 |
29 Feb 2024 | 29.52 | 29.90 | 29.65 | 29.70 | 29.70 | 79,147 |
28 Feb 2024 | 29.73 | 30.15 | 29.90 | 29.95 | 29.95 | 4,514 |
27 Feb 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 2,346 |
26 Feb 2024 | 30.35 | 30.10 | 30.00 | 30.04 | 30.04 | 7,165 |
23 Feb 2024 | 30.15 | 30.30 | 30.10 | 30.25 | 30.25 | 12,489 |
22 Feb 2024 | 29.67 | 30.25 | 29.70 | 30.20 | 30.20 | 19,576 |
21 Feb 2024 | 29.63 | 29.80 | 29.60 | 29.65 | 29.65 | 8,142 |
20 Feb 2024 | 29.52 | 29.83 | 29.70 | 29.70 | 29.70 | 38,986 |
19 Feb 2024 | 29.58 | 29.58 | 29.55 | 29.55 | 29.55 | 5,367 |
16 Feb 2024 | 28.75 | 29.45 | 28.75 | 29.45 | 29.45 | 11,068 |
15 Feb 2024 | 29.27 | 29.25 | 28.90 | 29.02 | 29.02 | 9,827 |
14 Feb 2024 | 29.67 | 29.60 | 29.20 | 29.35 | 29.35 | 8,849 |
13 Feb 2024 | 29.83 | 29.95 | 29.60 | 29.79 | 29.79 | 90,393 |
12 Feb 2024 | 29.42 | 29.98 | 29.60 | 29.73 | 29.73 | 27,523 |
09 Feb 2024 | 29.23 | 29.50 | 29.25 | 29.39 | 29.39 | 17,262 |
08 Feb 2024 | 29.52 | 29.50 | 29.30 | 29.30 | 29.30 | 9,048 |
07 Feb 2024 | 29.73 | 29.55 | 29.37 | 29.40 | 29.40 | 5,481 |
06 Feb 2024 | 29.63 | 29.90 | 29.70 | 29.70 | 29.70 | 16,351 |
05 Feb 2024 | 29.83 | 29.86 | 29.67 | 29.67 | 29.67 | 11,668 |
02 Feb 2024 | 29.73 | 30.05 | 29.65 | 29.75 | 29.75 | 1,917 |
01 Feb 2024 | 30.40 | 30.31 | 29.76 | 30.01 | 30.01 | 16,833 |
31 Jan 2024 | 30.10 | 30.40 | 30.00 | 30.33 | 30.33 | 81,099 |
30 Jan 2024 | 30.10 | 30.35 | 30.29 | 30.30 | 30.30 | 6,922 |
29 Jan 2024 | 30.05 | 30.15 | 30.05 | 30.05 | 30.05 | 543,807 |
26 Jan 2024 | 30.00 | 30.05 | 29.81 | 29.98 | 29.98 | 29,558 |
25 Jan 2024 | 30.05 | 30.00 | 29.82 | 30.00 | 30.00 | 27,652 |
24 Jan 2024 | 29.83 | 30.05 | 29.98 | 30.05 | 30.05 | 21,710 |
23 Jan 2024 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | 33,205 |
22 Jan 2024 | 30.20 | 30.20 | 30.10 | 30.20 | 30.20 | 32,394 |
19 Jan 2024 | 30.50 | 30.41 | 30.15 | 30.41 | 30.41 | 53,877 |
18 Jan 2024 | 30.15 | 30.35 | 30.10 | 30.29 | 30.29 | 69,795 |
17 Jan 2024 | 30.10 | 30.25 | 29.80 | 30.02 | 30.02 | 60,766 |
16 Jan 2024 | 30.25 | 30.45 | 30.20 | 30.40 | 30.40 | 83,217 |
15 Jan 2024 | 30.30 | 30.45 | 30.20 | 30.36 | 30.36 | 10,834 |
12 Jan 2024 | 30.50 | 30.60 | 30.30 | 30.40 | 30.40 | 7,805 |
11 Jan 2024 | 31.23 | 31.45 | 30.45 | 30.60 | 30.60 | 37,994 |
10 Jan 2024 | 30.95 | 31.20 | 30.95 | 31.03 | 31.03 | 31,419 |
09 Jan 2024 | 31.58 | 31.50 | 31.25 | 31.32 | 31.32 | 6,231 |
08 Jan 2024 | 31.77 | 32.15 | 31.45 | 31.62 | 31.62 | 11,333 |
05 Jan 2024 | 32.05 | 32.30 | 31.60 | 32.17 | 32.17 | 57,875 |
04 Jan 2024 | 32.05 | 32.10 | 31.90 | 32.10 | 32.10 | 3,026 |
03 Jan 2024 | 32.45 | 32.45 | 31.90 | 32.18 | 32.18 | 8,170 |
02 Jan 2024 | 32.40 | 32.55 | 32.40 | 32.50 | 32.50 | 21,359 |
29 Dec 2023 | 32.80 | 32.70 | 32.45 | 32.47 | 32.47 | 2,535 |
28 Dec 2023 | 32.60 | 32.70 | 32.50 | 32.69 | 32.69 | 16,443 |
27 Dec 2023 | 32.55 | 32.75 | 32.50 | 32.65 | 32.65 | 3,091 |
22 Dec 2023 | 32.30 | 32.70 | 32.35 | 32.59 | 32.59 | 5,752 |
21 Dec 2023 | 32.30 | 32.45 | 32.30 | 32.42 | 32.42 | 22,422 |
20 Dec 2023 | 32.25 | 32.40 | 32.20 | 32.40 | 32.40 | 11,923 |
19 Dec 2023 | 31.92 | 32.35 | 32.05 | 32.17 | 32.17 | 9,313 |
18 Dec 2023 | 31.88 | 32.05 | 31.75 | 31.98 | 31.98 | 19,732 |
15 Dec 2023 | 31.92 | 32.05 | 31.55 | 31.74 | 31.74 | 54,336 |
14 Dec 2023 | 31.33 | 32.10 | 31.49 | 32.05 | 32.05 | 551,033 |
13 Dec 2023 | 31.23 | 31.40 | 31.10 | 31.30 | 31.30 | 125,207 |
12 Dec 2023 | 30.95 | 31.35 | 31.10 | 31.18 | 31.18 | 59,331 |
11 Dec 2023 | 30.95 | 31.15 | 30.75 | 30.94 | 30.94 | 20,982 |
08 Dec 2023 | 31.02 | 31.10 | 30.80 | 31.05 | 31.05 | 10,980 |
07 Dec 2023 | 30.80 | 31.00 | 30.75 | 31.00 | 31.00 | 2,274 |
06 Dec 2023 | 30.75 | 31.00 | 30.70 | 30.86 | 30.86 | 11,047 |
05 Dec 2023 | 30.40 | 30.95 | 30.50 | 30.80 | 30.80 | 143,450 |
04 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.52 | 30.52 | 4,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |