Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.42 | 33.42 | 152 |
29 Apr 2024 | 32.65 | 33.50 | 32.90 | 33.03 | 33.03 | 909 |
26 Apr 2024 | 32.30 | 32.80 | 32.20 | 32.85 | 32.85 | 2,235 |
25 Apr 2024 | 30.60 | 32.50 | 30.75 | 32.15 | 32.15 | 5,722 |
24 Apr 2024 | 30.90 | 30.85 | 30.20 | 30.45 | 30.45 | 1,448 |
23 Apr 2024 | 31.38 | 31.45 | 30.15 | 30.90 | 30.90 | 3,992 |
22 Apr 2024 | 30.55 | 31.40 | 30.35 | 31.38 | 31.38 | 6,753 |
19 Apr 2024 | 30.80 | 30.65 | 30.30 | 30.60 | 30.60 | 2,911 |
18 Apr 2024 | 31.08 | 31.10 | 30.60 | 30.60 | 30.60 | 1,898 |
17 Apr 2024 | 31.02 | 31.55 | 30.75 | 31.17 | 31.17 | 5,230 |
16 Apr 2024 | 30.40 | 30.90 | 30.25 | 30.60 | 30.60 | 6,068 |
15 Apr 2024 | 29.73 | 30.70 | 29.85 | 30.50 | 30.50 | 5,302 |
12 Apr 2024 | 30.30 | 30.50 | 29.55 | 29.92 | 29.92 | 1,722 |
11 Apr 2024 | 29.63 | 30.30 | 29.85 | 30.10 | 30.10 | 4,984 |
10 Apr 2024 | 30.10 | 30.30 | 29.45 | 29.77 | 29.77 | 5,997 |
09 Apr 2024 | 29.48 | 30.15 | 29.55 | 30.05 | 30.05 | 3,259 |
08 Apr 2024 | 29.08 | 29.80 | 29.19 | 29.52 | 29.52 | 4,368 |
05 Apr 2024 | 29.52 | 29.35 | 28.70 | 29.13 | 29.13 | 5,250 |
04 Apr 2024 | 29.92 | 30.05 | 29.15 | 29.42 | 29.42 | 3,492 |
03 Apr 2024 | 29.27 | 30.00 | 29.35 | 29.63 | 29.63 | 3,036 |
02 Apr 2024 | 29.02 | 29.75 | 29.00 | 29.42 | 29.42 | 3,463 |
28 Mar 2024 | 28.98 | 29.36 | 28.82 | 28.88 | 28.88 | 3,749 |
27 Mar 2024 | 28.45 | 29.14 | 28.50 | 28.90 | 28.90 | 6,034 |
26 Mar 2024 | 28.08 | 28.56 | 28.00 | 28.28 | 28.28 | 7,226 |
25 Mar 2024 | 27.61 | 28.10 | 27.44 | 27.87 | 27.87 | 3,856 |
22 Mar 2024 | 28.12 | 28.22 | 27.42 | 27.73 | 27.73 | 4,353 |
21 Mar 2024 | 27.85 | 28.66 | 27.96 | 28.18 | 28.18 | 6,821 |
20 Mar 2024 | 28.08 | 28.06 | 27.44 | 27.77 | 27.77 | 4,873 |
19 Mar 2024 | 28.04 | 28.26 | 27.28 | 28.38 | 28.38 | 3,050 |
18 Mar 2024 | 27.93 | 28.18 | 27.54 | 28.24 | 28.24 | 4,463 |
15 Mar 2024 | 28.24 | 28.62 | 28.00 | 28.20 | 28.20 | 7,637 |
14 Mar 2024 | 28.10 | 28.82 | 28.26 | 28.53 | 28.53 | 2,762 |
13 Mar 2024 | 28.59 | 28.64 | 28.00 | 28.08 | 28.08 | 4,625 |
12 Mar 2024 | 27.38 | 28.48 | 27.44 | 28.32 | 28.32 | 4,773 |
11 Mar 2024 | 27.30 | 27.76 | 26.80 | 27.73 | 27.73 | 3,871 |
08 Mar 2024 | 28.59 | 28.84 | 27.66 | 27.75 | 27.75 | 7,623 |
07 Mar 2024 | 27.91 | 29.02 | 27.90 | 28.86 | 28.86 | 5,859 |
06 Mar 2024 | 27.07 | 28.34 | 27.20 | 28.00 | 28.00 | 3,590 |
05 Mar 2024 | 27.50 | 27.52 | 26.76 | 27.07 | 27.07 | 5,412 |
04 Mar 2024 | 27.65 | 27.88 | 27.32 | 27.61 | 27.61 | 3,261 |
01 Mar 2024 | 27.42 | 27.64 | 27.38 | 27.48 | 27.48 | 3,147 |
29 Feb 2024 | 27.03 | 27.56 | 26.65 | 27.32 | 27.32 | 7,255 |
28 Feb 2024 | 27.65 | 27.64 | 26.44 | 27.09 | 27.09 | 7,711 |
27 Feb 2024 | 27.05 | 27.82 | 27.04 | 27.73 | 27.73 | 6,044 |
26 Feb 2024 | 26.44 | 27.30 | 26.16 | 26.91 | 26.91 | 8,308 |
23 Feb 2024 | 24.57 | 27.06 | 24.56 | 26.33 | 26.33 | 8,995 |
22 Feb 2024 | 24.08 | 24.58 | 23.92 | 24.34 | 24.34 | 3,863 |
21 Feb 2024 | 23.69 | 24.16 | 23.54 | 24.08 | 24.08 | 2,300 |
20 Feb 2024 | 24.14 | 24.16 | 23.44 | 23.42 | 23.42 | 1,892 |
19 Feb 2024 | 23.44 | 24.68 | 23.70 | 24.14 | 24.14 | 7,540 |
16 Feb 2024 | 23.61 | 23.92 | 23.42 | 23.69 | 23.69 | 2,382 |
15 Feb 2024 | 23.54 | 23.76 | 23.42 | 23.46 | 23.46 | 1,903 |
14 Feb 2024 | 23.67 | 23.90 | 23.38 | 23.58 | 23.58 | 1,905 |
13 Feb 2024 | 24.00 | 24.14 | 23.52 | 23.65 | 23.65 | 4,589 |
12 Feb 2024 | 23.07 | 23.76 | 23.24 | 23.56 | 23.56 | 5,508 |
09 Feb 2024 | 24.00 | 24.20 | 23.10 | 23.30 | 23.30 | 1,405 |
08 Feb 2024 | 23.85 | 24.38 | 23.84 | 24.22 | 24.22 | 3,331 |
07 Feb 2024 | 24.30 | 24.46 | 23.78 | 24.12 | 24.12 | 1,991 |
06 Feb 2024 | 23.77 | 24.36 | 23.68 | 24.10 | 24.10 | 3,136 |
05 Feb 2024 | 24.10 | 24.20 | 23.70 | 23.67 | 23.67 | 1,875 |
02 Feb 2024 | 24.38 | 24.50 | 24.00 | 24.04 | 24.04 | 4,285 |
01 Feb 2024 | 24.84 | 24.84 | 24.30 | 24.28 | 24.28 | 4,471 |
31 Jan 2024 | 24.90 | 24.94 | 24.48 | 24.80 | 24.80 | 5,795 |
30 Jan 2024 | 24.69 | 25.06 | 24.40 | 25.10 | 25.10 | 10,547 |
29 Jan 2024 | 25.21 | 25.44 | 24.48 | 24.59 | 24.59 | 2,837 |
26 Jan 2024 | 25.60 | 26.04 | 25.32 | 25.31 | 25.31 | 7,668 |
25 Jan 2024 | 24.41 | 25.70 | 24.40 | 25.72 | 25.72 | 5,382 |
24 Jan 2024 | 23.61 | 24.42 | 23.84 | 24.34 | 24.34 | 5,269 |
23 Jan 2024 | 24.10 | 24.28 | 23.34 | 23.67 | 23.67 | 5,014 |
22 Jan 2024 | 25.39 | 25.76 | 23.94 | 24.20 | 24.20 | 9,835 |
19 Jan 2024 | 26.60 | 26.74 | 25.54 | 25.86 | 25.86 | 3,490 |
18 Jan 2024 | 26.19 | 26.68 | 26.44 | 26.40 | 26.40 | 3,053 |
17 Jan 2024 | 25.96 | 26.30 | 25.76 | 25.94 | 25.94 | 3,345 |
16 Jan 2024 | 26.50 | 26.46 | 25.88 | 26.13 | 26.13 | 8,718 |
15 Jan 2024 | 26.06 | 26.98 | 26.02 | 26.29 | 26.29 | 7,018 |
12 Jan 2024 | 27.20 | 27.22 | 26.84 | 27.13 | 27.13 | 6,235 |
11 Jan 2024 | 27.61 | 27.42 | 26.46 | 26.56 | 26.56 | 4,983 |
10 Jan 2024 | 28.10 | 28.00 | 27.18 | 27.44 | 27.44 | 6,656 |
09 Jan 2024 | 27.89 | 28.16 | 27.22 | 27.89 | 27.89 | 10,403 |
08 Jan 2024 | 27.69 | 28.00 | 27.37 | 27.93 | 27.93 | 9,960 |
05 Jan 2024 | 27.09 | 27.58 | 26.76 | 27.42 | 27.42 | 6,122 |
04 Jan 2024 | 26.81 | 27.14 | 26.50 | 26.91 | 26.91 | 4,254 |
03 Jan 2024 | 27.20 | 27.62 | 26.66 | 26.87 | 26.87 | 9,354 |
02 Jan 2024 | 27.40 | 27.90 | 27.10 | 27.09 | 27.09 | 4,660 |
29 Dec 2023 | 26.99 | 27.68 | 26.82 | 27.58 | 27.58 | 4,537 |
28 Dec 2023 | 27.28 | 27.78 | 27.18 | 27.15 | 27.15 | 2,702 |
27 Dec 2023 | 26.40 | 27.22 | 26.70 | 27.07 | 27.07 | 1,487 |
22 Dec 2023 | 26.50 | 26.60 | 26.30 | 26.42 | 26.42 | 2,634 |
21 Dec 2023 | 26.40 | 26.48 | 26.08 | 26.42 | 26.42 | 1,826 |
20 Dec 2023 | 25.80 | 27.30 | 26.50 | 26.56 | 26.56 | 7,262 |
19 Dec 2023 | 26.29 | 26.38 | 25.44 | 25.74 | 25.74 | 6,811 |
18 Dec 2023 | 27.50 | 27.32 | 26.04 | 26.23 | 26.23 | 5,893 |
15 Dec 2023 | 27.30 | 28.06 | 27.20 | 27.38 | 27.38 | 5,123 |
14 Dec 2023 | 26.50 | 27.54 | 26.72 | 27.20 | 27.20 | 10,944 |
13 Dec 2023 | 26.70 | 26.78 | 25.86 | 26.27 | 26.27 | 11,522 |
12 Dec 2023 | 26.40 | 26.78 | 26.48 | 26.64 | 26.64 | 7,742 |
11 Dec 2023 | 26.99 | 26.98 | 26.60 | 26.81 | 26.81 | 7,536 |
08 Dec 2023 | 27.09 | 27.66 | 27.00 | 27.44 | 27.44 | 4,752 |
07 Dec 2023 | 26.99 | 27.04 | 26.18 | 26.91 | 26.91 | 8,246 |
06 Dec 2023 | 26.89 | 27.20 | 26.80 | 26.97 | 26.97 | 8,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |