Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.29 | 32.44 | 26.23 | 31.84 | 31.84 | 80,119 |
25 Apr 2024 | 31.57 | 32.99 | 29.75 | 30.55 | 30.55 | 105,530 |
24 Apr 2024 | 31.59 | 32.84 | 31.58 | 31.98 | 31.98 | 31,043 |
23 Apr 2024 | 30.80 | 32.15 | 30.80 | 31.59 | 31.59 | 33,049 |
22 Apr 2024 | 31.05 | 31.18 | 30.57 | 30.64 | 30.64 | 18,517 |
19 Apr 2024 | 30.41 | 30.75 | 29.87 | 30.48 | 30.48 | 16,407 |
18 Apr 2024 | 31.23 | 31.35 | 30.01 | 30.57 | 30.57 | 37,433 |
17 Apr 2024 | 31.07 | 31.71 | 30.42 | 30.81 | 30.81 | 66,073 |
16 Apr 2024 | 29.40 | 31.07 | 29.14 | 30.72 | 30.72 | 83,154 |
15 Apr 2024 | 31.83 | 31.83 | 30.09 | 30.09 | 30.09 | 53,168 |
12 Apr 2024 | 33.00 | 34.20 | 31.81 | 33.99 | 33.99 | 41,444 |
11 Apr 2024 | 31.11 | 31.74 | 30.29 | 30.91 | 30.91 | 63,952 |
10 Apr 2024 | 32.30 | 32.54 | 30.57 | 30.84 | 30.84 | 81,022 |
09 Apr 2024 | 30.75 | 32.00 | 30.40 | 30.87 | 30.87 | 34,078 |
08 Apr 2024 | 31.45 | 31.99 | 30.92 | 31.10 | 31.10 | 48,577 |
05 Apr 2024 | 33.71 | 33.82 | 32.05 | 33.11 | 33.11 | 68,956 |
04 Apr 2024 | 32.62 | 34.63 | 32.62 | 34.14 | 34.14 | 43,968 |
03 Apr 2024 | 33.50 | 33.51 | 32.71 | 33.49 | 33.49 | 21,254 |
02 Apr 2024 | 33.01 | 34.41 | 32.22 | 32.61 | 32.61 | 54,162 |
28 Mar 2024 | 33.01 | 33.14 | 31.96 | 32.16 | 32.16 | 31,219 |
27 Mar 2024 | 31.71 | 32.92 | 31.48 | 32.53 | 32.53 | 30,444 |
26 Mar 2024 | 30.28 | 31.60 | 30.25 | 31.60 | 31.60 | 60,448 |
25 Mar 2024 | 30.49 | 31.83 | 30.10 | 30.94 | 30.94 | 49,760 |
22 Mar 2024 | 28.65 | 30.87 | 28.65 | 29.30 | 29.30 | 53,791 |
21 Mar 2024 | 28.95 | 29.54 | 28.76 | 29.08 | 29.08 | 81,482 |
20 Mar 2024 | 26.76 | 27.83 | 26.76 | 27.64 | 27.64 | 56,745 |
19 Mar 2024 | 26.30 | 27.13 | 25.91 | 26.35 | 26.35 | 26,158 |
18 Mar 2024 | 26.94 | 26.94 | 26.18 | 26.48 | 26.48 | 41,330 |
15 Mar 2024 | 27.51 | 27.73 | 26.84 | 26.84 | 26.84 | 19,198 |
14 Mar 2024 | 29.50 | 29.55 | 27.85 | 27.85 | 27.85 | 35,187 |
13 Mar 2024 | 29.33 | 29.70 | 29.18 | 29.42 | 29.42 | 57,454 |
12 Mar 2024 | 30.26 | 30.42 | 29.83 | 30.30 | 30.30 | 6,523 |
11 Mar 2024 | 30.11 | 30.18 | 29.20 | 29.44 | 29.44 | 31,439 |
08 Mar 2024 | 30.02 | 31.19 | 30.02 | 30.57 | 30.57 | 19,294 |
07 Mar 2024 | 30.40 | 31.04 | 29.33 | 30.55 | 30.55 | 41,434 |
06 Mar 2024 | 32.25 | 32.39 | 31.38 | 32.02 | 32.02 | 25,625 |
05 Mar 2024 | 32.12 | 32.67 | 32.08 | 32.21 | 32.21 | 66,565 |
04 Mar 2024 | 32.98 | 34.89 | 32.09 | 32.20 | 32.20 | 63,714 |
01 Mar 2024 | 31.98 | 33.20 | 31.84 | 32.34 | 32.34 | 89,323 |
29 Feb 2024 | 33.13 | 33.13 | 30.81 | 31.62 | 31.62 | 77,678 |
28 Feb 2024 | 32.84 | 32.96 | 32.11 | 32.96 | 32.96 | 28,446 |
27 Feb 2024 | 32.60 | 33.33 | 32.60 | 32.84 | 32.84 | 44,768 |
26 Feb 2024 | 34.01 | 34.01 | 32.54 | 32.57 | 32.57 | 28,516 |
23 Feb 2024 | 34.74 | 34.91 | 33.70 | 34.12 | 34.12 | 96,910 |
22 Feb 2024 | 33.98 | 35.74 | 33.72 | 35.02 | 35.02 | 92,584 |
21 Feb 2024 | 31.99 | 34.11 | 31.99 | 33.38 | 33.38 | 63,134 |
20 Feb 2024 | 32.80 | 33.00 | 32.46 | 32.51 | 32.51 | 66,745 |
19 Feb 2024 | 32.49 | 32.62 | 31.85 | 32.35 | 32.35 | 34,482 |
16 Feb 2024 | 33.29 | 34.70 | 33.19 | 33.86 | 33.86 | 77,683 |
15 Feb 2024 | 34.85 | 34.85 | 32.34 | 32.97 | 32.97 | 253,865 |
14 Feb 2024 | 35.07 | 35.38 | 32.46 | 33.99 | 33.99 | 51,353 |
13 Feb 2024 | 35.23 | 37.91 | 34.76 | 36.13 | 36.13 | 144,267 |
12 Feb 2024 | 34.48 | 36.76 | 33.27 | 35.76 | 35.76 | 343,687 |
09 Feb 2024 | 27.78 | 32.33 | 27.78 | 31.23 | 31.23 | 164,135 |
08 Feb 2024 | 21.88 | 23.28 | 21.50 | 23.11 | 23.11 | 137,742 |
07 Feb 2024 | 21.80 | 21.89 | 21.39 | 21.62 | 21.62 | 72,654 |
06 Feb 2024 | 21.00 | 21.75 | 20.68 | 21.51 | 21.51 | 77,575 |
05 Feb 2024 | 21.15 | 21.29 | 20.66 | 21.14 | 21.14 | 52,232 |
02 Feb 2024 | 21.69 | 21.89 | 20.62 | 20.70 | 20.70 | 33,714 |
01 Feb 2024 | 21.93 | 22.15 | 21.24 | 21.35 | 21.35 | 46,811 |
31 Jan 2024 | 20.85 | 22.14 | 20.85 | 21.91 | 21.91 | 42,233 |
30 Jan 2024 | 21.50 | 22.18 | 20.92 | 21.20 | 21.20 | 73,595 |
29 Jan 2024 | 22.11 | 22.53 | 21.72 | 22.50 | 22.50 | 35,790 |
26 Jan 2024 | 22.08 | 22.70 | 22.08 | 22.55 | 22.55 | 64,750 |
25 Jan 2024 | 21.99 | 22.82 | 21.99 | 22.82 | 22.82 | 29,070 |
24 Jan 2024 | 21.96 | 22.55 | 21.94 | 22.14 | 22.14 | 49,256 |
23 Jan 2024 | 21.30 | 21.60 | 20.98 | 21.06 | 21.06 | 30,997 |
22 Jan 2024 | 21.92 | 21.92 | 20.63 | 21.39 | 21.39 | 45,730 |
19 Jan 2024 | 22.64 | 22.64 | 21.28 | 21.40 | 21.40 | 187,623 |
18 Jan 2024 | 21.40 | 22.46 | 21.30 | 21.40 | 21.40 | 46,477 |
17 Jan 2024 | 21.65 | 21.84 | 21.31 | 21.50 | 21.50 | 129,016 |
16 Jan 2024 | 23.18 | 23.32 | 22.24 | 22.56 | 22.56 | 67,206 |
15 Jan 2024 | 24.24 | 24.24 | 23.14 | 23.40 | 23.40 | 78,961 |
12 Jan 2024 | 23.52 | 24.35 | 23.46 | 23.80 | 23.80 | 68,795 |
11 Jan 2024 | 23.90 | 23.90 | 23.05 | 23.05 | 23.05 | 35,390 |
10 Jan 2024 | 24.36 | 24.36 | 23.29 | 23.43 | 23.43 | 53,686 |
09 Jan 2024 | 25.12 | 25.49 | 23.85 | 24.35 | 24.35 | 60,591 |
08 Jan 2024 | 23.86 | 25.01 | 23.11 | 24.93 | 24.93 | 129,075 |
05 Jan 2024 | 23.44 | 23.79 | 23.13 | 23.57 | 23.57 | 41,364 |
04 Jan 2024 | 23.81 | 23.81 | 23.24 | 23.46 | 23.46 | 110,077 |
03 Jan 2024 | 24.72 | 25.05 | 23.39 | 23.64 | 23.64 | 242,402 |
02 Jan 2024 | 27.63 | 27.64 | 24.74 | 25.16 | 25.16 | 358,569 |
29 Dec 2023 | 27.15 | 27.70 | 26.80 | 27.44 | 27.44 | 142,805 |
28 Dec 2023 | 26.88 | 27.00 | 26.29 | 26.82 | 26.82 | 45,001 |
27 Dec 2023 | 27.64 | 27.64 | 26.50 | 26.90 | 26.90 | 46,925 |
22 Dec 2023 | 27.17 | 27.96 | 26.60 | 26.90 | 26.90 | 203,157 |
21 Dec 2023 | 25.60 | 27.55 | 25.46 | 26.80 | 26.80 | 155,125 |
20 Dec 2023 | 27.65 | 29.64 | 26.72 | 26.81 | 26.81 | 298,882 |
19 Dec 2023 | 25.13 | 27.81 | 24.70 | 27.75 | 27.75 | 224,435 |
18 Dec 2023 | 25.30 | 25.79 | 24.74 | 25.37 | 25.37 | 52,069 |
15 Dec 2023 | 23.10 | 26.30 | 23.10 | 25.61 | 25.61 | 255,377 |
14 Dec 2023 | 22.08 | 23.88 | 21.58 | 23.24 | 23.24 | 211,347 |
13 Dec 2023 | 21.21 | 21.23 | 20.52 | 20.72 | 20.72 | 75,600 |
12 Dec 2023 | 21.62 | 21.69 | 21.15 | 21.16 | 21.16 | 112,356 |
11 Dec 2023 | 21.99 | 22.28 | 21.53 | 21.99 | 21.99 | 146,427 |
08 Dec 2023 | 21.18 | 22.83 | 21.03 | 22.34 | 22.34 | 412,190 |
07 Dec 2023 | 19.86 | 21.20 | 19.86 | 19.90 | 19.90 | 89,306 |
06 Dec 2023 | 19.72 | 20.35 | 19.51 | 20.28 | 20.28 | 643,471 |
05 Dec 2023 | 19.40 | 20.09 | 19.40 | 19.68 | 19.68 | 244,548 |
04 Dec 2023 | 20.63 | 20.70 | 19.78 | 19.81 | 19.81 | 51,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |