Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.44 | 29.44 | 29.04 | 29.08 | 29.08 | 11,946 |
17 Apr 2024 | 29.60 | 29.68 | 29.28 | 29.41 | 29.41 | 340,576 |
16 Apr 2024 | 29.55 | 29.56 | 29.20 | 29.42 | 29.42 | 392,177 |
15 Apr 2024 | 29.76 | 30.12 | 29.40 | 29.92 | 29.92 | 65,784 |
12 Apr 2024 | 29.81 | 30.16 | 29.42 | 29.60 | 29.60 | 97,054 |
11 Apr 2024 | 29.89 | 29.98 | 29.34 | 29.47 | 29.47 | 98,248 |
10 Apr 2024 | 29.60 | 29.91 | 29.10 | 29.86 | 29.86 | 191,445 |
09 Apr 2024 | 30.33 | 30.44 | 29.20 | 29.30 | 29.30 | 203,892 |
08 Apr 2024 | 30.35 | 31.00 | 30.22 | 30.63 | 30.63 | 443,727 |
05 Apr 2024 | 30.50 | 30.50 | 30.14 | 30.30 | 30.30 | 78,986 |
04 Apr 2024 | 31.03 | 31.30 | 30.74 | 30.94 | 30.94 | 92,221 |
03 Apr 2024 | 31.01 | 31.34 | 30.74 | 31.07 | 31.07 | 126,212 |
02 Apr 2024 | 32.21 | 32.32 | 31.06 | 31.23 | 31.23 | 190,487 |
28 Mar 2024 | 31.31 | 32.20 | 30.41 | 32.06 | 32.06 | 730,548 |
27 Mar 2024 | 30.41 | 30.69 | 30.23 | 30.49 | 30.49 | 132,319 |
26 Mar 2024 | 30.00 | 30.30 | 29.50 | 30.30 | 30.30 | 51,167 |
25 Mar 2024 | 29.74 | 29.97 | 29.47 | 29.88 | 29.88 | 55,619 |
22 Mar 2024 | 29.83 | 29.92 | 29.05 | 29.73 | 29.73 | 96,074 |
21 Mar 2024 | 30.63 | 30.97 | 29.90 | 29.92 | 29.92 | 385,398 |
20 Mar 2024 | 31.00 | 31.11 | 30.26 | 30.64 | 30.64 | 85,216 |
19 Mar 2024 | 31.15 | 31.38 | 30.99 | 30.98 | 30.98 | 623,707 |
18 Mar 2024 | 30.33 | 31.51 | 30.41 | 31.42 | 31.42 | 379,224 |
15 Mar 2024 | 29.25 | 30.53 | 29.18 | 30.40 | 30.40 | 1,094,275 |
14 Mar 2024 | 28.60 | 29.19 | 28.42 | 29.16 | 29.16 | 60,925 |
13 Mar 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 28.58 | 297,885 |
12 Mar 2024 | 28.88 | 29.15 | 28.63 | 29.11 | 29.11 | 369,180 |
11 Mar 2024 | 28.20 | 28.76 | 28.00 | 28.73 | 28.73 | 301,053 |
08 Mar 2024 | 28.44 | 28.89 | 28.31 | 28.34 | 28.34 | 160,115 |
07 Mar 2024 | 29.31 | 29.47 | 24.35 | 28.95 | 28.95 | 232,121 |
06 Mar 2024 | 28.10 | 30.46 | 28.40 | 29.58 | 29.58 | 615,435 |
05 Mar 2024 | 27.01 | 27.31 | 26.79 | 27.26 | 27.26 | 386,090 |
04 Mar 2024 | 27.38 | 27.49 | 26.99 | 27.10 | 27.10 | 90,478 |
01 Mar 2024 | 28.05 | 28.20 | 27.46 | 27.56 | 27.56 | 152,209 |
29 Feb 2024 | 28.26 | 28.51 | 28.17 | 28.30 | 28.30 | 216,377 |
28 Feb 2024 | 28.05 | 28.40 | 28.11 | 28.18 | 28.18 | 3,155,345 |
27 Feb 2024 | 28.33 | 28.33 | 27.78 | 28.19 | 28.19 | 301,803 |
26 Feb 2024 | 28.73 | 28.70 | 28.21 | 28.28 | 28.28 | 736,792 |
23 Feb 2024 | 28.48 | 28.90 | 28.40 | 28.77 | 28.77 | 66,939 |
22 Feb 2024 | 28.05 | 28.65 | 28.00 | 28.53 | 28.53 | 140,286 |
21 Feb 2024 | 27.83 | 28.04 | 27.72 | 27.81 | 27.81 | 197,353 |
20 Feb 2024 | 27.31 | 27.94 | 26.95 | 27.85 | 27.85 | 148,233 |
19 Feb 2024 | 27.94 | 27.99 | 27.42 | 27.41 | 27.41 | 422,232 |
16 Feb 2024 | 28.41 | 28.70 | 28.01 | 28.01 | 28.01 | 216,063 |
15 Feb 2024 | 28.40 | 28.50 | 28.17 | 28.45 | 28.45 | 84,599 |
14 Feb 2024 | 28.70 | 28.79 | 28.36 | 28.44 | 28.44 | 229,327 |
13 Feb 2024 | 28.21 | 28.64 | 28.24 | 28.62 | 28.62 | 248,212 |
12 Feb 2024 | 28.55 | 28.59 | 28.24 | 28.33 | 28.33 | 58,881 |
09 Feb 2024 | 28.34 | 28.68 | 28.15 | 28.44 | 28.44 | 1,136,843 |
08 Feb 2024 | 28.50 | 28.73 | 28.33 | 28.52 | 28.52 | 120,782 |
07 Feb 2024 | 28.70 | 28.76 | 28.21 | 28.51 | 28.51 | 362,401 |
06 Feb 2024 | 28.66 | 29.58 | 28.40 | 28.77 | 28.77 | 242,917 |
05 Feb 2024 | 27.89 | 28.55 | 27.80 | 28.45 | 28.45 | 280,223 |
02 Feb 2024 | 27.92 | 28.10 | 27.74 | 27.76 | 27.76 | 79,222 |
01 Feb 2024 | 27.69 | 28.13 | 27.57 | 27.88 | 27.88 | 709,389 |
31 Jan 2024 | 27.66 | 27.95 | 27.66 | 27.74 | 27.74 | 88,223 |
30 Jan 2024 | 27.89 | 27.84 | 27.39 | 27.56 | 27.56 | 988,056 |
29 Jan 2024 | 27.88 | 28.03 | 27.83 | 27.85 | 27.85 | 65,839 |
26 Jan 2024 | 28.09 | 28.20 | 27.61 | 27.94 | 27.94 | 53,691 |
25 Jan 2024 | 28.31 | 28.38 | 27.78 | 27.84 | 27.84 | 114,752 |
24 Jan 2024 | 27.50 | 28.33 | 27.82 | 28.29 | 28.29 | 154,880 |
23 Jan 2024 | 28.27 | 28.24 | 22.25 | 27.93 | 27.93 | 490,584 |
22 Jan 2024 | 27.58 | 28.27 | 27.73 | 28.21 | 28.21 | 61,416 |
19 Jan 2024 | 27.57 | 27.79 | 27.32 | 27.55 | 27.55 | 29,313 |
18 Jan 2024 | 28.04 | 28.23 | 27.41 | 27.42 | 27.42 | 271,010 |
17 Jan 2024 | 27.50 | 28.06 | 27.37 | 28.02 | 28.02 | 533,867 |
16 Jan 2024 | 27.66 | 27.61 | 27.22 | 27.31 | 27.31 | 185,145 |
15 Jan 2024 | 27.68 | 27.94 | 27.51 | 27.67 | 27.67 | 97,094 |
12 Jan 2024 | 26.83 | 27.94 | 26.97 | 27.89 | 27.89 | 857,519 |
11 Jan 2024 | 26.70 | 26.83 | 26.51 | 26.72 | 26.72 | 111,733 |
10 Jan 2024 | 26.40 | 26.50 | 26.32 | 26.48 | 26.48 | 24,637 |
09 Jan 2024 | 26.70 | 26.81 | 26.39 | 26.52 | 26.52 | 100,560 |
08 Jan 2024 | 26.69 | 26.75 | 26.50 | 26.62 | 26.62 | 102,098 |
05 Jan 2024 | 26.15 | 26.74 | 25.68 | 26.66 | 26.66 | 1,255,351 |
04 Jan 2024 | 26.10 | 26.45 | 26.11 | 26.34 | 26.34 | 374,207 |
03 Jan 2024 | 26.80 | 27.02 | 26.00 | 26.04 | 26.04 | 162,304 |
02 Jan 2024 | 26.63 | 26.93 | 26.44 | 26.60 | 26.60 | 75,061 |
29 Dec 2023 | 26.28 | 26.61 | 26.34 | 26.58 | 26.58 | 60,463 |
28 Dec 2023 | 26.68 | 26.75 | 26.25 | 26.29 | 26.29 | 98,396 |
27 Dec 2023 | 26.91 | 27.03 | 26.61 | 26.67 | 26.67 | 82,592 |
22 Dec 2023 | 26.97 | 27.08 | 26.76 | 26.89 | 26.89 | 68,941 |
21 Dec 2023 | 26.85 | 27.00 | 26.64 | 26.94 | 26.94 | 43,310 |
20 Dec 2023 | 26.70 | 27.04 | 26.50 | 27.02 | 27.02 | 140,001 |
19 Dec 2023 | 26.66 | 26.76 | 26.27 | 26.70 | 26.70 | 148,023 |
18 Dec 2023 | 26.04 | 26.66 | 25.77 | 26.48 | 26.48 | 157,303 |
15 Dec 2023 | 26.70 | 27.10 | 26.06 | 26.08 | 26.08 | 242,596 |
14 Dec 2023 | 28.00 | 27.91 | 26.79 | 27.15 | 27.15 | 390,848 |
13 Dec 2023 | 27.65 | 28.21 | 27.65 | 28.01 | 28.01 | 74,948 |
12 Dec 2023 | 27.28 | 27.69 | 27.13 | 27.56 | 27.56 | 94,214 |
11 Dec 2023 | 27.61 | 27.68 | 27.15 | 27.40 | 27.40 | 86,163 |
08 Dec 2023 | 27.64 | 27.91 | 27.44 | 27.73 | 27.73 | 96,708 |
07 Dec 2023 | 27.49 | 27.83 | 27.40 | 27.52 | 27.52 | 81,699 |
06 Dec 2023 | 28.25 | 28.54 | 27.77 | 27.84 | 27.84 | 1,984,962 |
05 Dec 2023 | 28.28 | 28.56 | 28.13 | 28.24 | 28.24 | 108,250 |
04 Dec 2023 | 28.92 | 28.83 | 28.10 | 28.44 | 28.44 | 143,568 |
01 Dec 2023 | 29.15 | 29.23 | 28.77 | 28.79 | 28.79 | 118,181 |
30 Nov 2023 | 28.67 | 29.04 | 28.40 | 28.95 | 28.95 | 94,344 |
29 Nov 2023 | 28.99 | 29.00 | 28.36 | 28.62 | 28.62 | 62,554 |
28 Nov 2023 | 28.75 | 29.40 | 29.00 | 29.08 | 29.08 | 122,982 |
27 Nov 2023 | 28.70 | 28.95 | 28.54 | 28.83 | 28.83 | 42,618 |
24 Nov 2023 | 28.51 | 28.79 | 28.39 | 28.74 | 28.74 | 98,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |