Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.67 | 29.67 | 29.57 | 29.57 | 29.57 | 161 |
25 Apr 2024 | 28.48 | 29.35 | 28.48 | 29.35 | 29.35 | 27 |
24 Apr 2024 | 28.72 | 29.27 | 28.48 | 28.48 | 28.48 | 579 |
23 Apr 2024 | 27.73 | 28.28 | 27.50 | 27.92 | 27.92 | 514 |
22 Apr 2024 | 28.85 | 29.71 | 28.61 | 29.67 | 29.67 | 164 |
19 Apr 2024 | 29.07 | 31.55 | 28.43 | 28.57 | 28.57 | 492 |
18 Apr 2024 | 29.46 | 29.46 | 28.97 | 28.97 | 28.97 | 248 |
17 Apr 2024 | 30.01 | 30.01 | 29.53 | 29.53 | 29.53 | 299 |
16 Apr 2024 | 29.85 | 30.24 | 29.57 | 30.22 | 30.22 | 782 |
15 Apr 2024 | 31.35 | 31.44 | 30.62 | 30.62 | 30.62 | 211 |
12 Apr 2024 | 32.01 | 32.09 | 31.37 | 31.37 | 31.37 | 66 |
11 Apr 2024 | 32.80 | 32.80 | 32.02 | 32.16 | 32.16 | 12 |
10 Apr 2024 | 32.07 | 32.33 | 31.85 | 32.33 | 32.33 | 421 |
09 Apr 2024 | 31.85 | 32.62 | 31.70 | 32.62 | 32.62 | 312 |
08 Apr 2024 | 31.81 | 32.38 | 31.78 | 32.38 | 32.38 | 48 |
05 Apr 2024 | 31.22 | 31.97 | 31.05 | 31.86 | 31.86 | 368 |
04 Apr 2024 | 32.72 | 32.93 | 32.40 | 32.72 | 32.72 | 162 |
03 Apr 2024 | 32.28 | 32.28 | 32.17 | 32.17 | 32.17 | 20 |
02 Apr 2024 | 31.37 | 31.91 | 31.37 | 31.91 | 31.91 | 31 |
28 Mar 2024 | 31.21 | 32.23 | 31.00 | 31.81 | 31.81 | 3,205 |
27 Mar 2024 | 30.58 | 30.86 | 30.03 | 30.27 | 30.27 | 426 |
26 Mar 2024 | 30.15 | 30.50 | 30.11 | 30.13 | 30.13 | 1,525 |
25 Mar 2024 | 29.75 | 30.14 | 29.53 | 30.03 | 30.03 | 592 |
22 Mar 2024 | 29.77 | 29.81 | 29.50 | 29.61 | 29.61 | 7 |
21 Mar 2024 | 29.88 | 30.20 | 29.51 | 29.66 | 29.66 | 242 |
20 Mar 2024 | 29.90 | 30.20 | 29.65 | 30.01 | 30.01 | 223 |
19 Mar 2024 | 29.63 | 29.90 | 29.41 | 29.80 | 29.80 | 76 |
18 Mar 2024 | 29.98 | 30.49 | 29.88 | 29.93 | 29.93 | 1,370 |
15 Mar 2024 | 29.35 | 29.86 | 29.35 | 29.59 | 29.59 | 737 |
14 Mar 2024 | 29.99 | 29.99 | 29.45 | 29.96 | 29.96 | 1,486 |
13 Mar 2024 | 29.99 | 30.00 | 29.67 | 29.80 | 29.80 | 790 |
12 Mar 2024 | 29.66 | 29.91 | 29.39 | 29.91 | 29.91 | 12 |
11 Mar 2024 | 29.63 | 29.64 | 28.85 | 29.11 | 29.11 | 439 |
08 Mar 2024 | 29.45 | 30.49 | 29.45 | 29.92 | 29.92 | 432 |
07 Mar 2024 | 29.62 | 30.11 | 29.57 | 29.62 | 29.62 | 41 |
06 Mar 2024 | 30.82 | 30.82 | 29.36 | 29.66 | 29.66 | 63 |
05 Mar 2024 | 30.00 | 30.00 | 29.20 | 29.48 | 29.48 | 36 |
04 Mar 2024 | 31.57 | 31.73 | 29.43 | 29.43 | 29.43 | 754 |
01 Mar 2024 | 34.75 | 35.38 | 32.72 | 33.79 | 33.79 | 3,024 |
29 Feb 2024 | 31.52 | 34.13 | 30.87 | 33.79 | 33.79 | 9,885 |
28 Feb 2024 | 25.31 | 25.31 | 25.04 | 25.04 | 25.04 | 67 |
27 Feb 2024 | 25.44 | 25.50 | 25.10 | 25.50 | 25.50 | 4 |
26 Feb 2024 | 25.34 | 25.34 | 24.98 | 25.14 | 25.14 | 2 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 200 |
21 Feb 2024 | 24.84 | 24.84 | 24.35 | 24.36 | 24.36 | 15 |
20 Feb 2024 | 25.65 | 25.65 | 24.41 | 24.47 | 24.47 | 41 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.38 | 26.38 | 25.87 | 25.87 | 25.87 | 5 |
15 Feb 2024 | 26.24 | 26.24 | 25.82 | 26.08 | 26.08 | 176 |
14 Feb 2024 | 25.24 | 25.64 | 25.23 | 25.61 | 25.61 | 178 |
13 Feb 2024 | 25.59 | 25.63 | 25.29 | 25.29 | 25.29 | 25 |
12 Feb 2024 | 26.25 | 26.66 | 26.10 | 26.56 | 26.56 | 98 |
09 Feb 2024 | 26.29 | 26.35 | 25.84 | 26.35 | 26.35 | 64 |
08 Feb 2024 | 25.15 | 26.10 | 25.15 | 26.10 | 26.10 | 93 |
07 Feb 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 1 |
06 Feb 2024 | 25.41 | 25.67 | 24.99 | 25.06 | 25.06 | 65 |
05 Feb 2024 | 25.99 | 25.99 | 25.20 | 25.20 | 25.20 | 196 |
02 Feb 2024 | 25.25 | 25.42 | 25.25 | 25.42 | 25.42 | 3 |
01 Feb 2024 | 25.09 | 25.11 | 24.97 | 24.97 | 24.97 | 308 |
31 Jan 2024 | 24.75 | 25.01 | 24.40 | 24.41 | 24.41 | 74 |
30 Jan 2024 | 25.55 | 25.55 | 25.15 | 25.19 | 25.19 | 3,920 |
29 Jan 2024 | 25.39 | 25.39 | 24.79 | 25.04 | 25.04 | 140 |
26 Jan 2024 | 24.40 | 24.45 | 24.36 | 24.36 | 24.36 | 12 |
25 Jan 2024 | 24.50 | 24.69 | 24.33 | 24.35 | 24.35 | 17 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 25.43 | 25.50 | 25.07 | 25.07 | 25.07 | 38 |
22 Jan 2024 | 25.99 | 26.12 | 25.60 | 25.89 | 25.89 | 91 |
19 Jan 2024 | 25.26 | 25.31 | 25.13 | 25.31 | 25.31 | 55 |
18 Jan 2024 | 25.81 | 25.81 | 25.23 | 25.44 | 25.44 | 22 |
17 Jan 2024 | 23.90 | 25.22 | 23.90 | 25.21 | 25.21 | 20 |
16 Jan 2024 | 25.17 | 25.58 | 24.53 | 24.62 | 24.62 | 2,099 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.64 | 23.99 | 23.38 | 23.58 | 23.58 | 33 |
11 Jan 2024 | 25.08 | 25.39 | 23.65 | 23.90 | 23.90 | 787 |
10 Jan 2024 | 25.52 | 26.02 | 25.52 | 26.02 | 26.02 | 1,407 |
09 Jan 2024 | 25.01 | 25.44 | 24.78 | 25.44 | 25.44 | 125 |
08 Jan 2024 | 25.45 | 25.46 | 25.08 | 25.14 | 25.14 | 110 |
05 Jan 2024 | 25.40 | 25.40 | 24.92 | 25.30 | 25.30 | 1,503 |
04 Jan 2024 | 26.26 | 26.29 | 26.13 | 26.29 | 26.29 | 102 |
03 Jan 2024 | 26.28 | 28.50 | 26.28 | 26.47 | 26.47 | 1,733 |
02 Jan 2024 | 26.47 | 26.66 | 26.30 | 26.64 | 26.64 | 142 |
29 Dec 2023 | 27.09 | 27.13 | 26.77 | 26.77 | 26.77 | 13 |
28 Dec 2023 | 27.01 | 27.25 | 26.98 | 27.21 | 27.21 | 396 |
27 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 25 |
22 Dec 2023 | 27.25 | 27.25 | 26.92 | 26.92 | 26.92 | 105 |
21 Dec 2023 | 25.88 | 26.24 | 25.88 | 26.24 | 26.24 | 65 |
20 Dec 2023 | 27.08 | 27.10 | 26.78 | 26.78 | 26.78 | 292 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 26.36 | 26.59 | 26.32 | 26.59 | 26.59 | 15 |
15 Dec 2023 | 27.33 | 27.33 | 26.94 | 26.94 | 26.94 | 6 |
14 Dec 2023 | 27.29 | 27.44 | 26.70 | 26.70 | 26.70 | 261 |
13 Dec 2023 | 27.59 | 28.51 | 27.44 | 27.54 | 27.54 | 2,530 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 10 |
08 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 30 |
07 Dec 2023 | 28.03 | 28.91 | 28.03 | 28.91 | 28.91 | 39 |
06 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 38 |
05 Dec 2023 | 28.77 | 29.80 | 28.77 | 29.80 | 29.80 | 69 |
04 Dec 2023 | 27.87 | 28.06 | 27.87 | 28.06 | 28.06 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |