Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 33.47 | 33.65 | 32.45 | 33.30 | 33.30 | 583 |
29 Apr 2024 | 32.65 | 33.50 | 32.90 | 33.25 | 33.25 | 910 |
26 Apr 2024 | 32.30 | 32.80 | 32.20 | 32.40 | 32.40 | 2,235 |
25 Apr 2024 | 30.60 | 32.50 | 30.75 | 32.25 | 32.25 | 5,722 |
24 Apr 2024 | 30.90 | 30.85 | 30.20 | 30.49 | 30.49 | 1,448 |
23 Apr 2024 | 31.38 | 31.45 | 30.15 | 30.90 | 30.90 | 3,993 |
22 Apr 2024 | 30.55 | 31.40 | 30.35 | 31.15 | 31.15 | 6,754 |
19 Apr 2024 | 30.80 | 30.65 | 30.30 | 30.51 | 30.51 | 2,911 |
18 Apr 2024 | 31.08 | 31.10 | 30.60 | 30.80 | 30.80 | 1,899 |
17 Apr 2024 | 31.02 | 31.55 | 30.75 | 31.22 | 31.22 | 5,230 |
16 Apr 2024 | 30.40 | 30.90 | 30.25 | 30.75 | 30.75 | 6,068 |
15 Apr 2024 | 29.73 | 30.70 | 29.85 | 29.85 | 29.85 | 5,303 |
12 Apr 2024 | 30.30 | 30.50 | 29.55 | 29.93 | 29.93 | 1,722 |
11 Apr 2024 | 29.63 | 30.30 | 29.85 | 30.05 | 30.05 | 4,984 |
10 Apr 2024 | 30.10 | 30.30 | 29.45 | 30.01 | 30.01 | 5,998 |
09 Apr 2024 | 29.48 | 30.15 | 29.55 | 29.60 | 29.60 | 3,260 |
08 Apr 2024 | 29.08 | 29.80 | 29.19 | 29.62 | 29.62 | 4,369 |
05 Apr 2024 | 29.52 | 29.35 | 28.70 | 28.87 | 28.87 | 5,251 |
04 Apr 2024 | 29.92 | 30.05 | 29.15 | 29.43 | 29.43 | 3,492 |
03 Apr 2024 | 29.27 | 30.00 | 29.35 | 30.00 | 30.00 | 3,036 |
02 Apr 2024 | 29.02 | 29.75 | 29.00 | 29.40 | 29.40 | 3,464 |
28 Mar 2024 | 28.98 | 29.36 | 28.82 | 29.06 | 29.06 | 3,749 |
27 Mar 2024 | 28.45 | 29.14 | 28.50 | 28.96 | 28.96 | 6,035 |
26 Mar 2024 | 28.08 | 28.56 | 28.00 | 28.38 | 28.38 | 7,226 |
25 Mar 2024 | 27.61 | 28.10 | 27.44 | 27.99 | 27.99 | 3,857 |
22 Mar 2024 | 28.12 | 28.22 | 27.42 | 27.42 | 27.42 | 4,353 |
21 Mar 2024 | 27.85 | 28.66 | 27.96 | 28.20 | 28.20 | 6,822 |
20 Mar 2024 | 28.08 | 28.06 | 27.44 | 27.77 | 27.77 | 4,874 |
19 Mar 2024 | 28.04 | 28.26 | 27.28 | 28.00 | 28.00 | 3,051 |
18 Mar 2024 | 27.93 | 28.18 | 27.54 | 28.03 | 28.03 | 4,464 |
15 Mar 2024 | 28.24 | 28.62 | 28.00 | 28.42 | 28.42 | 308 |
14 Mar 2024 | 28.10 | 28.82 | 28.26 | 28.35 | 28.35 | 2,762 |
13 Mar 2024 | 28.59 | 28.64 | 28.00 | 28.00 | 28.00 | 4,626 |
12 Mar 2024 | 27.38 | 28.48 | 27.44 | 28.42 | 28.42 | 686 |
11 Mar 2024 | 27.30 | 27.76 | 26.80 | 27.58 | 27.58 | 3,872 |
08 Mar 2024 | 28.59 | 28.84 | 27.74 | 27.93 | 27.93 | 1,768 |
07 Mar 2024 | 27.91 | 29.02 | 27.90 | 28.50 | 28.50 | 5,860 |
06 Mar 2024 | 27.07 | 28.34 | 27.20 | 28.11 | 28.11 | 3,591 |
05 Mar 2024 | 27.50 | 27.52 | 26.76 | 27.06 | 27.06 | 5,412 |
04 Mar 2024 | 27.65 | 27.88 | 27.32 | 27.55 | 27.55 | 3,261 |
01 Mar 2024 | 27.42 | 27.64 | 27.38 | 27.57 | 27.57 | 3,147 |
29 Feb 2024 | 27.03 | 27.56 | 26.65 | 27.00 | 27.00 | 7,255 |
28 Feb 2024 | 27.65 | 27.64 | 26.44 | 27.18 | 27.18 | 7,711 |
27 Feb 2024 | 27.05 | 27.82 | 27.04 | 27.65 | 27.65 | 6,044 |
26 Feb 2024 | 26.44 | 27.30 | 26.16 | 26.93 | 26.93 | 8,309 |
23 Feb 2024 | 24.57 | 27.06 | 24.56 | 26.23 | 26.23 | 8,995 |
22 Feb 2024 | 24.08 | 24.58 | 23.92 | 24.22 | 24.22 | 3,863 |
21 Feb 2024 | 23.69 | 24.16 | 23.54 | 24.00 | 24.00 | 2,301 |
20 Feb 2024 | 24.14 | 24.16 | 23.44 | 23.61 | 23.61 | 1,892 |
19 Feb 2024 | 23.44 | 24.68 | 23.70 | 23.90 | 23.90 | 7,541 |
16 Feb 2024 | 23.61 | 23.92 | 23.42 | 23.80 | 23.80 | 2,382 |
15 Feb 2024 | 23.54 | 23.76 | 23.42 | 23.66 | 23.66 | 1,903 |
14 Feb 2024 | 23.67 | 23.90 | 23.38 | 23.56 | 23.56 | 1,905 |
13 Feb 2024 | 24.00 | 24.14 | 23.52 | 23.99 | 23.99 | 4,590 |
12 Feb 2024 | 23.07 | 23.76 | 23.24 | 23.37 | 23.37 | 5,508 |
09 Feb 2024 | 24.00 | 24.20 | 23.10 | 23.24 | 23.24 | 1,405 |
08 Feb 2024 | 23.85 | 24.38 | 23.84 | 23.98 | 23.98 | 3,332 |
07 Feb 2024 | 24.30 | 24.46 | 23.78 | 23.78 | 23.78 | 876 |
06 Feb 2024 | 23.77 | 24.36 | 23.68 | 24.36 | 24.36 | 3,136 |
05 Feb 2024 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | 1,876 |
02 Feb 2024 | 24.38 | 24.50 | 24.00 | 24.28 | 24.28 | 1,123 |
01 Feb 2024 | 24.84 | 24.84 | 24.41 | 24.70 | 24.70 | 328 |
31 Jan 2024 | 24.90 | 24.94 | 24.48 | 24.84 | 24.84 | 5,795 |
30 Jan 2024 | 24.69 | 25.06 | 24.40 | 24.74 | 24.74 | 10,548 |
29 Jan 2024 | 25.21 | 25.44 | 24.48 | 24.62 | 24.62 | 2,838 |
26 Jan 2024 | 25.60 | 26.04 | 25.32 | 25.50 | 25.50 | 7,669 |
25 Jan 2024 | 24.41 | 25.70 | 24.40 | 25.48 | 25.48 | 5,382 |
24 Jan 2024 | 23.61 | 24.42 | 23.84 | 24.37 | 24.37 | 5,269 |
23 Jan 2024 | 24.10 | 24.28 | 23.34 | 23.59 | 23.59 | 5,015 |
22 Jan 2024 | 25.39 | 25.76 | 23.94 | 24.19 | 24.19 | 9,835 |
19 Jan 2024 | 26.60 | 26.74 | 25.54 | 26.14 | 26.14 | 3,490 |
18 Jan 2024 | 26.19 | 26.68 | 26.44 | 26.53 | 26.53 | 3,054 |
17 Jan 2024 | 25.96 | 26.30 | 25.76 | 25.86 | 25.86 | 3,345 |
16 Jan 2024 | 26.50 | 26.46 | 25.88 | 26.04 | 26.04 | 8,718 |
15 Jan 2024 | 27.09 | 26.98 | 26.02 | 26.30 | 26.30 | 7,018 |
12 Jan 2024 | 27.20 | 27.22 | 26.84 | 27.14 | 27.14 | 6,236 |
11 Jan 2024 | 27.61 | 27.42 | 26.46 | 27.40 | 27.40 | 4,984 |
10 Jan 2024 | 28.10 | 28.00 | 27.18 | 27.56 | 27.56 | 6,656 |
09 Jan 2024 | 27.89 | 28.16 | 27.22 | 27.88 | 27.88 | 10,404 |
08 Jan 2024 | 27.69 | 28.00 | 27.37 | 27.88 | 27.88 | 9,960 |
05 Jan 2024 | 27.09 | 27.58 | 26.76 | 27.02 | 27.02 | 6,122 |
04 Jan 2024 | 26.81 | 27.14 | 26.50 | 26.78 | 26.78 | 4,254 |
03 Jan 2024 | 27.20 | 27.62 | 26.66 | 27.50 | 27.50 | 9,355 |
02 Jan 2024 | 27.40 | 27.90 | 27.10 | 27.26 | 27.26 | 4,661 |
29 Dec 2023 | 26.99 | 27.68 | 26.82 | 27.00 | 27.00 | 4,538 |
28 Dec 2023 | 27.28 | 27.78 | 27.18 | 27.18 | 27.18 | 2,702 |
27 Dec 2023 | 26.40 | 27.22 | 26.70 | 27.11 | 27.11 | 435 |
22 Dec 2023 | 26.50 | 26.60 | 26.30 | 26.50 | 26.50 | 2,635 |
21 Dec 2023 | 26.40 | 26.48 | 26.08 | 26.36 | 26.36 | 1,826 |
20 Dec 2023 | 25.80 | 27.30 | 26.50 | 26.58 | 26.58 | 7,262 |
19 Dec 2023 | 26.29 | 26.38 | 25.44 | 25.96 | 25.96 | 6,811 |
18 Dec 2023 | 27.50 | 27.32 | 26.04 | 26.04 | 26.04 | 5,893 |
15 Dec 2023 | 27.30 | 28.06 | 27.20 | 27.32 | 27.32 | 5,123 |
14 Dec 2023 | 26.50 | 27.54 | 26.72 | 27.01 | 27.01 | 10,944 |
13 Dec 2023 | 26.70 | 26.78 | 25.86 | 26.49 | 26.49 | 8,372 |
12 Dec 2023 | 26.40 | 26.78 | 26.48 | 26.48 | 26.48 | 7,743 |
11 Dec 2023 | 26.99 | 26.98 | 26.60 | 26.60 | 26.60 | 7,537 |
08 Dec 2023 | 27.09 | 27.66 | 27.00 | 27.02 | 27.02 | 4,752 |
07 Dec 2023 | 26.99 | 27.04 | 26.18 | 26.82 | 26.82 | 8,246 |
06 Dec 2023 | 26.89 | 27.20 | 26.80 | 27.04 | 27.04 | 8,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |