Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.33 | 29.84 | 29.50 | 29.60 | 29.60 | 6,394 |
25 Apr 2024 | 29.33 | 29.58 | 28.92 | 29.15 | 29.15 | 26,300 |
24 Apr 2024 | 29.27 | 29.52 | 28.72 | 29.39 | 29.39 | 478,107 |
23 Apr 2024 | 29.14 | 29.34 | 28.58 | 29.07 | 29.07 | 66,316 |
22 Apr 2024 | 30.13 | 30.09 | 29.10 | 29.10 | 29.10 | 140,965 |
19 Apr 2024 | 30.35 | 30.30 | 29.50 | 30.03 | 30.03 | 171,906 |
18 Apr 2024 | 30.01 | 30.46 | 29.88 | 30.15 | 30.15 | 154,902 |
17 Apr 2024 | 28.30 | 30.56 | 28.06 | 28.41 | 28.41 | 174,899 |
16 Apr 2024 | 27.91 | 29.12 | 27.78 | 28.65 | 28.65 | 180,725 |
15 Apr 2024 | 29.82 | 29.42 | 27.86 | 28.20 | 28.20 | 287,148 |
12 Apr 2024 | 29.10 | 29.98 | 29.01 | 29.74 | 29.74 | 137,746 |
11 Apr 2024 | 28.67 | 29.48 | 28.54 | 29.34 | 29.34 | 79,753 |
10 Apr 2024 | 28.49 | 29.74 | 28.42 | 29.12 | 29.12 | 163,004 |
09 Apr 2024 | 28.75 | 29.04 | 28.39 | 28.78 | 28.78 | 75,625 |
08 Apr 2024 | 28.45 | 29.30 | 28.38 | 28.97 | 28.97 | 85,497 |
05 Apr 2024 | 28.00 | 29.04 | 27.84 | 28.50 | 28.50 | 1,047,723 |
04 Apr 2024 | 26.42 | 27.86 | 26.48 | 26.52 | 26.52 | 110,552 |
03 Apr 2024 | 26.42 | 26.36 | 26.12 | 26.24 | 26.24 | 65,035 |
02 Apr 2024 | 26.48 | 27.12 | 26.24 | 26.34 | 26.34 | 188,345 |
28 Mar 2024 | 25.66 | 26.50 | 25.12 | 26.23 | 26.23 | 178,697 |
27 Mar 2024 | 25.64 | 25.84 | 25.40 | 25.66 | 25.66 | 28,107 |
26 Mar 2024 | 25.57 | 25.72 | 25.42 | 25.56 | 25.56 | 28,114 |
25 Mar 2024 | 25.39 | 25.56 | 25.20 | 25.47 | 25.47 | 41,258 |
22 Mar 2024 | 24.73 | 25.66 | 24.68 | 25.18 | 25.18 | 51,969 |
21 Mar 2024 | 25.78 | 25.66 | 24.72 | 25.25 | 25.25 | 570,490 |
20 Mar 2024 | 24.65 | 25.06 | 24.56 | 24.81 | 24.81 | 24,837 |
19 Mar 2024 | 24.92 | 25.14 | 24.64 | 24.80 | 24.80 | 82,443 |
18 Mar 2024 | 25.23 | 25.16 | 24.70 | 24.86 | 24.86 | 46,320 |
15 Mar 2024 | 25.10 | 25.23 | 24.74 | 24.78 | 24.78 | 59,498 |
14 Mar 2024 | 24.24 | 25.82 | 24.44 | 25.40 | 25.40 | 102,065 |
13 Mar 2024 | 24.26 | 24.48 | 24.08 | 24.36 | 24.36 | 28,561 |
12 Mar 2024 | 24.61 | 24.72 | 24.26 | 24.26 | 24.26 | 20,033 |
11 Mar 2024 | 24.90 | 24.82 | 24.34 | 24.64 | 24.64 | 239,482 |
08 Mar 2024 | 25.51 | 25.40 | 24.64 | 24.93 | 24.93 | 50,892 |
07 Mar 2024 | 24.57 | 25.58 | 24.48 | 25.21 | 25.21 | 132,489 |
06 Mar 2024 | 24.10 | 24.70 | 24.08 | 24.26 | 24.26 | 40,017 |
05 Mar 2024 | 24.34 | 24.36 | 23.78 | 24.06 | 24.06 | 114,909 |
04 Mar 2024 | 24.12 | 24.48 | 23.76 | 24.29 | 24.29 | 45,164 |
01 Mar 2024 | 23.46 | 24.42 | 23.30 | 24.12 | 24.12 | 1,165,055 |
29 Feb 2024 | 23.20 | 24.64 | 23.00 | 23.16 | 23.16 | 209,220 |
28 Feb 2024 | 22.87 | 22.72 | 21.82 | 22.40 | 22.40 | 58,671 |
27 Feb 2024 | 22.40 | 22.70 | 22.36 | 22.46 | 22.46 | 41,871 |
26 Feb 2024 | 22.76 | 22.85 | 22.38 | 22.40 | 22.40 | 48,265 |
23 Feb 2024 | 23.38 | 23.42 | 22.78 | 22.78 | 22.78 | 88,088 |
22 Feb 2024 | 23.77 | 23.92 | 23.36 | 23.78 | 23.78 | 43,352 |
21 Feb 2024 | 24.10 | 24.34 | 23.60 | 23.78 | 23.78 | 101,428 |
20 Feb 2024 | 24.16 | 24.38 | 23.94 | 24.14 | 24.14 | 64,443 |
19 Feb 2024 | 24.30 | 24.56 | 24.14 | 24.36 | 24.36 | 24,022 |
16 Feb 2024 | 24.90 | 24.95 | 24.16 | 24.40 | 24.40 | 45,771 |
15 Feb 2024 | 24.80 | 25.02 | 24.64 | 24.84 | 24.84 | 70,595 |
14 Feb 2024 | 24.61 | 24.60 | 24.36 | 24.54 | 24.54 | 104,862 |
13 Feb 2024 | 25.29 | 25.16 | 24.52 | 24.81 | 24.81 | 33,059 |
12 Feb 2024 | 24.34 | 25.24 | 24.40 | 25.15 | 25.15 | 32,646 |
09 Feb 2024 | 24.47 | 24.56 | 24.06 | 24.24 | 24.24 | 107,030 |
08 Feb 2024 | 25.53 | 25.58 | 24.56 | 25.09 | 25.09 | 52,044 |
07 Feb 2024 | 25.27 | 25.52 | 25.24 | 25.28 | 25.28 | 29,177 |
06 Feb 2024 | 25.64 | 25.80 | 25.14 | 25.36 | 25.36 | 130,158 |
05 Feb 2024 | 26.44 | 26.50 | 25.54 | 25.76 | 25.76 | 46,711 |
02 Feb 2024 | 26.74 | 27.14 | 26.34 | 26.44 | 26.44 | 10,667 |
01 Feb 2024 | 26.70 | 26.72 | 26.36 | 26.61 | 26.61 | 12,908 |
31 Jan 2024 | 26.25 | 27.04 | 26.12 | 26.27 | 26.27 | 33,892 |
30 Jan 2024 | 26.74 | 26.80 | 26.30 | 26.36 | 26.36 | 19,120 |
29 Jan 2024 | 26.31 | 26.56 | 26.20 | 26.49 | 26.49 | 20,241 |
26 Jan 2024 | 26.42 | 26.62 | 26.30 | 26.46 | 26.46 | 20,437 |
25 Jan 2024 | 27.07 | 27.20 | 26.28 | 26.40 | 26.40 | 18,292 |
24 Jan 2024 | 26.85 | 27.34 | 27.00 | 27.34 | 27.34 | 55,669 |
23 Jan 2024 | 26.27 | 26.88 | 26.24 | 26.78 | 26.78 | 77,359 |
22 Jan 2024 | 25.90 | 26.32 | 25.70 | 26.23 | 26.23 | 49,987 |
19 Jan 2024 | 26.11 | 26.08 | 25.60 | 25.79 | 25.79 | 22,666 |
18 Jan 2024 | 25.90 | 26.10 | 25.66 | 25.98 | 25.98 | 13,990 |
17 Jan 2024 | 26.40 | 26.14 | 25.84 | 25.97 | 25.97 | 37,517 |
16 Jan 2024 | 27.30 | 26.96 | 26.62 | 26.80 | 26.80 | 11,081 |
15 Jan 2024 | 27.83 | 28.14 | 27.26 | 27.74 | 27.74 | 39,678 |
12 Jan 2024 | 27.42 | 27.78 | 27.34 | 27.70 | 27.70 | 17,088 |
11 Jan 2024 | 27.77 | 27.98 | 27.44 | 27.72 | 27.72 | 36,671 |
10 Jan 2024 | 27.48 | 27.80 | 27.40 | 27.57 | 27.57 | 28,548 |
09 Jan 2024 | 27.89 | 27.84 | 27.54 | 27.78 | 27.78 | 11,762 |
08 Jan 2024 | 28.49 | 28.60 | 27.70 | 27.84 | 27.84 | 34,489 |
05 Jan 2024 | 28.32 | 28.60 | 28.02 | 28.57 | 28.57 | 28,461 |
04 Jan 2024 | 28.63 | 28.88 | 28.36 | 28.62 | 28.62 | 17,455 |
03 Jan 2024 | 29.18 | 29.16 | 28.48 | 28.75 | 28.75 | 50,859 |
02 Jan 2024 | 30.27 | 30.36 | 29.08 | 29.17 | 29.17 | 47,669 |
29 Dec 2023 | 30.23 | 30.28 | 30.12 | 30.27 | 30.27 | 10,407 |
28 Dec 2023 | 30.09 | 30.36 | 30.14 | 30.34 | 30.34 | 44,787 |
27 Dec 2023 | 29.80 | 30.20 | 29.76 | 30.14 | 30.14 | 17,930 |
22 Dec 2023 | 30.09 | 30.08 | 29.60 | 29.88 | 29.88 | 18,933 |
21 Dec 2023 | 29.70 | 30.12 | 29.26 | 29.92 | 29.92 | 42,124 |
20 Dec 2023 | 29.90 | 29.80 | 29.42 | 29.77 | 29.77 | 24,723 |
19 Dec 2023 | 29.25 | 29.86 | 29.32 | 29.69 | 29.69 | 24,459 |
18 Dec 2023 | 29.43 | 29.62 | 29.20 | 29.26 | 29.26 | 94,690 |
15 Dec 2023 | 28.63 | 29.50 | 28.60 | 29.50 | 29.50 | 81,380 |
14 Dec 2023 | 28.22 | 29.54 | 28.26 | 28.70 | 28.70 | 233,766 |
13 Dec 2023 | 26.70 | 27.30 | 26.50 | 27.10 | 27.10 | 17,687 |
12 Dec 2023 | 27.83 | 27.98 | 26.68 | 26.78 | 26.78 | 49,937 |
11 Dec 2023 | 28.49 | 28.46 | 27.84 | 28.46 | 28.46 | 159,229 |
08 Dec 2023 | 28.69 | 28.82 | 28.36 | 28.47 | 28.47 | 19,387 |
07 Dec 2023 | 28.49 | 28.82 | 28.50 | 28.61 | 28.61 | 29,686 |
06 Dec 2023 | 28.28 | 28.86 | 28.22 | 28.64 | 28.64 | 25,326 |
05 Dec 2023 | 27.69 | 28.28 | 27.60 | 28.16 | 28.16 | 29,588 |
04 Dec 2023 | 27.58 | 27.93 | 27.42 | 27.72 | 27.72 | 40,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |