Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.00 | 25.72 | 24.92 | 25.58 | 25.58 | 82,048 |
25 Apr 2024 | 24.42 | 24.80 | 24.34 | 24.72 | 24.72 | 79,819 |
24 Apr 2024 | 25.36 | 25.44 | 24.66 | 24.74 | 24.74 | 76,606 |
23 Apr 2024 | 24.76 | 25.12 | 24.76 | 25.12 | 25.12 | 172,400 |
22 Apr 2024 | 24.34 | 24.80 | 24.34 | 24.44 | 24.44 | 63,683 |
19 Apr 2024 | 24.24 | 24.30 | 23.86 | 24.18 | 24.18 | 134,896 |
18 Apr 2024 | 24.60 | 24.66 | 24.20 | 24.54 | 24.54 | 132,236 |
17 Apr 2024 | 25.06 | 25.20 | 24.36 | 24.44 | 24.44 | 170,869 |
16 Apr 2024 | 24.92 | 25.34 | 24.60 | 25.22 | 25.22 | 147,742 |
15 Apr 2024 | 25.72 | 26.04 | 25.48 | 25.60 | 25.60 | 114,669 |
12 Apr 2024 | 26.58 | 26.60 | 25.54 | 25.70 | 25.70 | 125,648 |
11 Apr 2024 | 26.02 | 26.32 | 25.92 | 26.16 | 26.16 | 110,926 |
10 Apr 2024 | 26.50 | 26.60 | 25.88 | 26.20 | 26.20 | 203,335 |
09 Apr 2024 | 26.98 | 27.16 | 26.22 | 26.54 | 26.54 | 161,914 |
08 Apr 2024 | 27.40 | 27.50 | 26.94 | 27.10 | 27.10 | 150,129 |
05 Apr 2024 | 28.48 | 28.48 | 27.32 | 27.48 | 27.48 | 153,457 |
04 Apr 2024 | 28.82 | 29.40 | 28.82 | 28.90 | 28.90 | 61,376 |
03 Apr 2024 | 28.90 | 28.94 | 28.56 | 28.94 | 28.94 | 71,052 |
02 Apr 2024 | 28.88 | 29.64 | 28.60 | 28.98 | 28.98 | 128,086 |
28 Mar 2024 | 29.10 | 29.38 | 28.66 | 28.80 | 28.80 | 191,057 |
27 Mar 2024 | 29.02 | 30.04 | 27.82 | 29.10 | 29.10 | 307,251 |
26 Mar 2024 | 29.90 | 30.12 | 29.86 | 30.00 | 30.00 | 63,181 |
25 Mar 2024 | 30.08 | 30.22 | 29.62 | 30.08 | 30.08 | 66,296 |
22 Mar 2024 | 29.80 | 30.30 | 29.80 | 30.16 | 30.16 | 65,564 |
21 Mar 2024 | 29.22 | 30.16 | 29.18 | 30.04 | 30.04 | 81,353 |
20 Mar 2024 | 28.96 | 29.26 | 28.66 | 28.68 | 28.68 | 39,050 |
19 Mar 2024 | 28.76 | 28.98 | 28.64 | 28.92 | 28.92 | 55,009 |
18 Mar 2024 | 28.62 | 28.90 | 28.62 | 28.80 | 28.80 | 57,744 |
15 Mar 2024 | 28.68 | 28.90 | 28.40 | 28.46 | 28.46 | 233,686 |
14 Mar 2024 | 28.50 | 29.00 | 28.50 | 28.58 | 28.58 | 105,044 |
13 Mar 2024 | 29.16 | 29.24 | 28.48 | 28.48 | 28.48 | 73,686 |
12 Mar 2024 | 29.26 | 29.38 | 28.80 | 29.18 | 29.18 | 36,464 |
11 Mar 2024 | 29.10 | 29.22 | 28.74 | 29.08 | 29.08 | 69,707 |
08 Mar 2024 | 30.00 | 30.20 | 29.34 | 29.34 | 29.34 | 46,386 |
07 Mar 2024 | 29.40 | 30.12 | 29.30 | 30.02 | 30.02 | 39,129 |
06 Mar 2024 | 29.60 | 29.74 | 29.02 | 29.56 | 29.56 | 31,374 |
05 Mar 2024 | 29.62 | 29.88 | 29.38 | 29.48 | 29.48 | 76,153 |
04 Mar 2024 | 29.90 | 30.06 | 29.52 | 29.84 | 29.84 | 59,165 |
01 Mar 2024 | 29.30 | 29.92 | 28.94 | 29.86 | 29.86 | 79,308 |
29 Feb 2024 | 29.52 | 29.58 | 29.10 | 29.22 | 29.22 | 96,987 |
28 Feb 2024 | 29.92 | 29.92 | 29.10 | 29.46 | 29.46 | 46,410 |
27 Feb 2024 | 30.02 | 30.48 | 29.90 | 29.94 | 29.94 | 44,231 |
26 Feb 2024 | 29.60 | 30.34 | 29.60 | 30.02 | 30.02 | 52,377 |
23 Feb 2024 | 30.76 | 30.80 | 29.68 | 29.86 | 29.86 | 56,649 |
22 Feb 2024 | 30.20 | 31.14 | 30.10 | 30.74 | 30.74 | 99,198 |
21 Feb 2024 | 30.10 | 30.28 | 29.32 | 29.70 | 29.70 | 88,200 |
20 Feb 2024 | 30.18 | 30.46 | 29.38 | 30.20 | 30.20 | 158,997 |
19 Feb 2024 | 29.92 | 30.32 | 29.72 | 30.32 | 30.32 | 102,221 |
16 Feb 2024 | 29.06 | 30.12 | 29.06 | 30.06 | 30.06 | 126,147 |
15 Feb 2024 | 29.40 | 29.40 | 28.84 | 28.90 | 28.90 | - |
14 Feb 2024 | 27.98 | 28.88 | 27.98 | 28.88 | 28.88 | 76,354 |
13 Feb 2024 | 28.10 | 28.36 | 27.80 | 27.90 | 27.90 | 45,960 |
12 Feb 2024 | 28.50 | 28.70 | 27.96 | 28.10 | 28.10 | 155,275 |
09 Feb 2024 | 27.72 | 28.42 | 27.52 | 28.18 | 28.18 | 142,822 |
08 Feb 2024 | 28.86 | 29.06 | 27.86 | 27.90 | 27.90 | 80,707 |
07 Feb 2024 | 29.40 | 29.52 | 28.82 | 28.90 | 28.90 | 89,203 |
06 Feb 2024 | 29.50 | 29.54 | 29.00 | 29.52 | 29.52 | 64,720 |
05 Feb 2024 | 29.56 | 29.58 | 29.10 | 29.38 | 29.38 | 66,255 |
02 Feb 2024 | 29.70 | 29.92 | 29.48 | 29.56 | 29.56 | 100,290 |
01 Feb 2024 | 29.02 | 29.70 | 29.00 | 29.44 | 29.44 | 96,344 |
31 Jan 2024 | 28.40 | 29.20 | 28.24 | 29.16 | 29.16 | 101,108 |
30 Jan 2024 | 29.64 | 29.86 | 28.32 | 28.46 | 28.46 | 82,532 |
29 Jan 2024 | 29.78 | 29.78 | 29.06 | 29.60 | 29.60 | 79,916 |
26 Jan 2024 | 29.88 | 30.18 | 29.12 | 29.98 | 29.98 | 101,697 |
25 Jan 2024 | 29.44 | 30.14 | 29.44 | 29.98 | 29.98 | 94,771 |
24 Jan 2024 | 28.12 | 29.90 | 28.10 | 29.90 | 29.90 | 225,780 |
23 Jan 2024 | 27.66 | 27.90 | 27.44 | 27.60 | 27.60 | 85,755 |
22 Jan 2024 | 27.54 | 27.94 | 27.50 | 27.74 | 27.74 | 52,168 |
19 Jan 2024 | 28.00 | 28.00 | 27.34 | 27.38 | 27.38 | 71,470 |
18 Jan 2024 | 26.82 | 27.94 | 26.74 | 27.90 | 27.90 | 89,769 |
17 Jan 2024 | 26.48 | 26.86 | 26.40 | 26.66 | 26.66 | 81,619 |
16 Jan 2024 | 26.12 | 27.02 | 26.08 | 26.96 | 26.96 | 107,685 |
15 Jan 2024 | 26.68 | 26.68 | 26.02 | 26.40 | 26.40 | 56,000 |
12 Jan 2024 | 26.36 | 26.70 | 26.18 | 26.58 | 26.58 | 71,213 |
11 Jan 2024 | 26.40 | 26.66 | 25.88 | 25.88 | 25.88 | 65,687 |
10 Jan 2024 | 26.28 | 26.30 | 25.90 | 26.24 | 26.24 | 81,998 |
09 Jan 2024 | 26.34 | 26.54 | 25.94 | 26.24 | 26.24 | 90,268 |
08 Jan 2024 | 26.00 | 26.24 | 25.40 | 26.24 | 26.24 | 102,795 |
05 Jan 2024 | 26.00 | 26.08 | 25.56 | 25.96 | 25.96 | 180,205 |
04 Jan 2024 | 26.16 | 26.50 | 25.92 | 26.26 | 26.26 | 133,325 |
03 Jan 2024 | 27.68 | 27.68 | 26.10 | 26.14 | 26.14 | 139,183 |
02 Jan 2024 | 28.44 | 28.68 | 27.76 | 27.86 | 27.86 | 72,936 |
29 Dec 2023 | 28.44 | 28.56 | 28.40 | 28.44 | 28.44 | 30,194 |
28 Dec 2023 | 28.68 | 28.74 | 28.28 | 28.44 | 28.44 | 70,880 |
27 Dec 2023 | 28.50 | 28.78 | 28.40 | 28.62 | 28.62 | 68,779 |
22 Dec 2023 | 28.46 | 28.56 | 28.22 | 28.42 | 28.42 | 73,983 |
21 Dec 2023 | 28.38 | 28.60 | 28.24 | 28.60 | 28.60 | 102,575 |
20 Dec 2023 | 28.24 | 28.70 | 28.12 | 28.70 | 28.70 | 136,831 |
19 Dec 2023 | 27.70 | 28.40 | 27.70 | 28.14 | 28.14 | 83,549 |
18 Dec 2023 | 27.68 | 28.02 | 27.50 | 27.80 | 27.80 | 120,606 |
15 Dec 2023 | 27.92 | 28.02 | 27.52 | 28.02 | 28.02 | 372,298 |
14 Dec 2023 | 27.52 | 28.10 | 27.42 | 27.66 | 27.66 | 166,883 |
13 Dec 2023 | 26.90 | 27.32 | 26.90 | 27.16 | 27.16 | 131,106 |
12 Dec 2023 | 26.40 | 26.98 | 26.40 | 26.96 | 26.96 | 103,935 |
11 Dec 2023 | 26.70 | 26.90 | 26.30 | 26.46 | 26.46 | 105,146 |
08 Dec 2023 | 26.18 | 26.92 | 26.18 | 26.76 | 26.76 | 87,524 |
07 Dec 2023 | 26.42 | 26.42 | 25.72 | 26.18 | 26.18 | 87,947 |
06 Dec 2023 | 26.38 | 26.94 | 26.20 | 26.72 | 26.72 | 99,540 |
05 Dec 2023 | 25.90 | 26.40 | 25.84 | 26.36 | 26.36 | 122,510 |
04 Dec 2023 | 26.12 | 26.64 | 25.86 | 25.92 | 25.92 | 147,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |