Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 33.72 | 34.85 | 33.65 | 34.24 | 34.24 | 20,262 |
26 Apr 2024 | 35.40 | 36.55 | 32.25 | 36.14 | 36.14 | 47,546 |
25 Apr 2024 | 34.83 | 34.75 | 33.70 | 34.08 | 34.08 | 7,550 |
24 Apr 2024 | 34.92 | 34.95 | 34.60 | 34.87 | 34.87 | 2,798 |
23 Apr 2024 | 34.25 | 34.90 | 33.96 | 34.47 | 34.47 | 3,009 |
22 Apr 2024 | 34.30 | 34.40 | 33.70 | 33.87 | 33.87 | 11,910 |
19 Apr 2024 | 34.00 | 34.25 | 33.60 | 33.89 | 33.89 | 7,799 |
18 Apr 2024 | 34.35 | 35.55 | 34.25 | 34.50 | 34.50 | 7,919 |
17 Apr 2024 | 33.78 | 34.45 | 33.70 | 33.85 | 33.85 | 11,802 |
16 Apr 2024 | 34.58 | 34.50 | 33.40 | 33.67 | 33.67 | 7,715 |
15 Apr 2024 | 34.67 | 35.20 | 34.60 | 34.87 | 34.87 | 145,340 |
12 Apr 2024 | 34.83 | 35.20 | 34.55 | 35.15 | 35.15 | 54,979 |
11 Apr 2024 | 34.88 | 34.90 | 33.95 | 34.50 | 34.50 | 26,132 |
10 Apr 2024 | 35.53 | 36.05 | 34.10 | 35.15 | 35.15 | 8,319 |
09 Apr 2024 | 35.53 | 35.85 | 34.55 | 35.14 | 35.14 | 12,591 |
08 Apr 2024 | 34.58 | 35.75 | 34.55 | 35.45 | 35.45 | 16,388 |
05 Apr 2024 | 33.92 | 34.60 | 33.90 | 34.43 | 34.43 | 10,749 |
04 Apr 2024 | 33.30 | 34.65 | 32.70 | 33.98 | 33.98 | 19,829 |
03 Apr 2024 | 33.35 | 33.35 | 32.45 | 32.80 | 32.80 | 40,932 |
02 Apr 2024 | 33.00 | 33.70 | 32.15 | 32.99 | 32.99 | 26,182 |
28 Mar 2024 | 33.95 | 33.98 | 32.94 | 33.16 | 33.16 | 18,672 |
27 Mar 2024 | 34.42 | 34.52 | 33.62 | 34.00 | 34.00 | 117,314 |
26 Mar 2024 | 34.35 | 34.62 | 34.28 | 34.38 | 34.38 | 7,209 |
25 Mar 2024 | 34.52 | 34.68 | 33.90 | 34.13 | 34.13 | 8,006 |
22 Mar 2024 | 34.27 | 34.78 | 33.79 | 34.70 | 34.70 | 8,861 |
21 Mar 2024 | 33.97 | 34.48 | 33.60 | 34.04 | 34.04 | 9,609 |
20 Mar 2024 | 33.93 | 34.00 | 33.02 | 33.56 | 33.56 | 9,913 |
19 Mar 2024 | 32.94 | 33.88 | 32.20 | 33.07 | 33.07 | 10,604 |
18 Mar 2024 | 32.98 | 33.22 | 32.76 | 33.00 | 33.00 | 67,973 |
15 Mar 2024 | 31.78 | 33.18 | 31.60 | 32.91 | 32.91 | 48,558 |
14 Mar 2024 | 32.56 | 32.68 | 31.46 | 31.82 | 31.82 | 17,193 |
13 Mar 2024 | 32.82 | 32.96 | 32.16 | 32.50 | 32.50 | 7,578 |
12 Mar 2024 | 31.95 | 32.64 | 31.00 | 32.40 | 32.40 | 12,117 |
11 Mar 2024 | 31.28 | 31.70 | 31.04 | 31.31 | 31.31 | 19,831 |
08 Mar 2024 | 31.20 | 31.66 | 30.98 | 31.37 | 31.37 | 13,102 |
07 Mar 2024 | 30.61 | 31.04 | 28.60 | 30.47 | 30.47 | 22,920 |
06 Mar 2024 | 28.82 | 30.82 | 28.70 | 30.48 | 30.48 | 64,292 |
05 Mar 2024 | 26.14 | 28.70 | 25.56 | 28.11 | 28.11 | 270,838 |
04 Mar 2024 | 25.95 | 26.44 | 25.90 | 26.22 | 26.22 | 289,199 |
01 Mar 2024 | 24.98 | 26.00 | 24.94 | 25.71 | 25.71 | 65,754 |
29 Feb 2024 | 24.71 | 24.74 | 24.34 | 24.37 | 24.37 | 7,821 |
28 Feb 2024 | 24.58 | 24.68 | 24.14 | 24.56 | 24.56 | 3,844 |
27 Feb 2024 | 24.00 | 24.52 | 23.80 | 24.14 | 24.14 | 4,525 |
26 Feb 2024 | 23.66 | 24.08 | 23.36 | 23.88 | 23.88 | 11,738 |
23 Feb 2024 | 23.70 | 23.88 | 23.68 | 23.86 | 23.86 | 3,344 |
22 Feb 2024 | 23.64 | 23.78 | 23.56 | 23.72 | 23.72 | 9,245 |
21 Feb 2024 | 23.32 | 23.50 | 23.18 | 23.32 | 23.32 | 16,116 |
20 Feb 2024 | 23.43 | 23.56 | 23.16 | 23.34 | 23.34 | 6,728 |
19 Feb 2024 | 23.70 | 23.80 | 23.34 | 23.36 | 23.36 | 4,922 |
16 Feb 2024 | 23.09 | 23.80 | 23.30 | 23.68 | 23.68 | 6,819 |
15 Feb 2024 | 23.03 | 23.26 | 23.06 | 23.17 | 23.17 | 4,975 |
14 Feb 2024 | 22.73 | 23.32 | 22.80 | 22.95 | 22.95 | 1,682 |
13 Feb 2024 | 22.67 | 23.04 | 22.56 | 22.86 | 22.86 | 3,439 |
12 Feb 2024 | 22.67 | 22.76 | 22.32 | 22.70 | 22.70 | 9,893 |
09 Feb 2024 | 23.15 | 23.22 | 22.72 | 22.80 | 22.80 | 1,575 |
08 Feb 2024 | 23.05 | 23.66 | 23.02 | 23.08 | 23.08 | 1,762 |
07 Feb 2024 | 22.71 | 23.32 | 22.68 | 23.04 | 23.04 | 2,243 |
06 Feb 2024 | 22.71 | 22.80 | 22.36 | 22.63 | 22.63 | 4,151 |
05 Feb 2024 | 23.11 | 23.24 | 22.70 | 22.98 | 22.98 | 9,316 |
02 Feb 2024 | 22.94 | 23.08 | 22.84 | 22.84 | 22.84 | 347 |
01 Feb 2024 | 22.71 | 22.98 | 22.76 | 22.86 | 22.86 | 1,862 |
31 Jan 2024 | 22.61 | 22.82 | 22.60 | 22.74 | 22.74 | 4,606 |
30 Jan 2024 | 22.61 | 22.64 | 22.06 | 22.56 | 22.56 | 2,094 |
29 Jan 2024 | 22.69 | 22.80 | 22.60 | 22.64 | 22.64 | 4,201 |
26 Jan 2024 | 22.71 | 22.68 | 22.28 | 22.57 | 22.57 | 19,539 |
25 Jan 2024 | 22.69 | 22.86 | 22.58 | 22.66 | 22.66 | 1,662 |
24 Jan 2024 | 22.82 | 23.40 | 22.56 | 22.86 | 22.86 | 1,220 |
23 Jan 2024 | 22.40 | 22.80 | 22.32 | 22.55 | 22.55 | 13,049 |
22 Jan 2024 | 22.29 | 22.40 | 22.29 | 22.30 | 22.30 | 12,365 |
19 Jan 2024 | 22.35 | 22.62 | 22.10 | 22.51 | 22.51 | 4,350 |
18 Jan 2024 | 22.29 | 22.48 | 22.00 | 22.42 | 22.42 | 17,403 |
17 Jan 2024 | 21.76 | 22.34 | 21.68 | 22.18 | 22.18 | 65,367 |
16 Jan 2024 | 22.06 | 22.24 | 21.74 | 21.88 | 21.88 | 24,881 |
15 Jan 2024 | 21.78 | 22.48 | 21.68 | 22.24 | 22.24 | 31,903 |
12 Jan 2024 | 21.64 | 21.80 | 21.54 | 21.71 | 21.71 | 14,794 |
11 Jan 2024 | 21.49 | 21.66 | 21.32 | 21.55 | 21.55 | 51,612 |
10 Jan 2024 | 21.51 | 22.22 | 21.46 | 21.70 | 21.70 | 12,558 |
09 Jan 2024 | 21.51 | 21.70 | 21.26 | 21.48 | 21.48 | 7,083 |
08 Jan 2024 | 20.52 | 21.48 | 20.68 | 21.25 | 21.25 | 13,406 |
05 Jan 2024 | 20.49 | 20.62 | 20.40 | 20.49 | 20.49 | 7,367 |
04 Jan 2024 | 20.64 | 20.68 | 20.44 | 20.52 | 20.52 | 21,247 |
03 Jan 2024 | 21.11 | 21.08 | 20.40 | 20.46 | 20.46 | 10,909 |
02 Jan 2024 | 21.28 | 21.46 | 21.04 | 21.36 | 21.36 | 31,702 |
29 Dec 2023 | 21.49 | 21.72 | 21.32 | 21.53 | 21.53 | 5,540 |
28 Dec 2023 | 21.91 | 21.94 | 21.62 | 21.85 | 21.85 | 4,321 |
27 Dec 2023 | 21.76 | 22.00 | 21.66 | 21.86 | 21.86 | 120,538 |
22 Dec 2023 | 21.57 | 21.78 | 21.56 | 21.77 | 21.77 | 121,325 |
21 Dec 2023 | 21.49 | 21.60 | 21.46 | 21.50 | 21.50 | 1,396 |
20 Dec 2023 | 21.38 | 21.70 | 21.32 | 21.67 | 21.67 | 5,749 |
19 Dec 2023 | 21.24 | 21.44 | 21.18 | 21.35 | 21.35 | 12,296 |
18 Dec 2023 | 21.01 | 21.44 | 21.00 | 21.24 | 21.24 | 17,405 |
15 Dec 2023 | 21.03 | 21.40 | 20.86 | 21.28 | 21.28 | 16,037 |
14 Dec 2023 | 20.81 | 21.16 | 20.92 | 21.03 | 21.03 | 6,419 |
13 Dec 2023 | 20.51 | 20.72 | 20.40 | 20.71 | 20.71 | 8,663 |
12 Dec 2023 | 20.84 | 20.82 | 20.50 | 20.61 | 20.61 | 6,246 |
11 Dec 2023 | 20.73 | 20.84 | 20.72 | 20.78 | 20.78 | 1,267 |
08 Dec 2023 | 20.65 | 20.92 | 20.60 | 20.77 | 20.77 | 8,914 |
07 Dec 2023 | 20.69 | 20.68 | 20.44 | 20.55 | 20.55 | 2,489 |
06 Dec 2023 | 20.54 | 20.74 | 20.30 | 20.72 | 20.72 | 11,215 |
05 Dec 2023 | 20.17 | 20.53 | 20.32 | 20.53 | 20.53 | 13,621 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |