Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.66 | 25.92 | 24.86 | 25.71 | 25.71 | 117,660 |
29 Apr 2024 | 25.41 | 25.58 | 25.30 | 25.39 | 25.39 | 312,478 |
26 Apr 2024 | 25.01 | 27.26 | 25.02 | 25.92 | 25.92 | 429,687 |
25 Apr 2024 | 28.27 | 28.68 | 28.00 | 28.35 | 28.35 | 290,169 |
24 Apr 2024 | 27.81 | 28.86 | 28.06 | 28.43 | 28.43 | 86,028 |
23 Apr 2024 | 28.40 | 28.42 | 27.94 | 28.12 | 28.12 | 188,711 |
22 Apr 2024 | 28.00 | 28.76 | 28.14 | 28.20 | 28.20 | 112,743 |
19 Apr 2024 | 28.21 | 28.66 | 27.96 | 28.23 | 28.23 | 265,251 |
18 Apr 2024 | 28.14 | 28.56 | 27.96 | 28.48 | 28.48 | 241,661 |
17 Apr 2024 | 28.82 | 28.82 | 27.96 | 28.60 | 28.60 | 255,604 |
16 Apr 2024 | 28.86 | 29.10 | 28.38 | 28.55 | 28.55 | 325,007 |
15 Apr 2024 | 27.81 | 29.32 | 28.06 | 29.04 | 29.04 | 129,286 |
12 Apr 2024 | 28.50 | 29.18 | 28.36 | 28.42 | 28.42 | 420,178 |
11 Apr 2024 | 28.00 | 29.30 | 28.48 | 28.72 | 28.72 | 122,899 |
10 Apr 2024 | 28.67 | 28.84 | 28.34 | 28.66 | 28.66 | 147,174 |
09 Apr 2024 | 29.01 | 28.70 | 28.04 | 28.22 | 28.22 | 474,283 |
08 Apr 2024 | 28.40 | 28.90 | 28.48 | 28.52 | 28.52 | 230,382 |
05 Apr 2024 | 28.84 | 29.04 | 27.96 | 28.39 | 28.39 | 161,924 |
04 Apr 2024 | 29.01 | 29.20 | 28.78 | 28.92 | 28.92 | 161,515 |
03 Apr 2024 | 28.00 | 28.96 | 28.08 | 28.83 | 28.83 | 318,422 |
02 Apr 2024 | 28.25 | 28.94 | 28.32 | 28.58 | 28.58 | 144,533 |
28 Mar 2024 | 28.10 | 28.87 | 28.17 | 28.60 | 28.60 | 184,847 |
27 Mar 2024 | 27.94 | 28.44 | 27.79 | 28.34 | 28.34 | 82,511 |
26 Mar 2024 | 28.50 | 28.08 | 27.49 | 27.89 | 27.89 | 51,424 |
25 Mar 2024 | 28.09 | 28.23 | 27.91 | 28.00 | 28.00 | 181,154 |
22 Mar 2024 | 27.68 | 28.30 | 27.48 | 28.14 | 28.14 | 411,953 |
21 Mar 2024 | 27.50 | 27.84 | 27.26 | 27.52 | 27.52 | 87,947 |
20 Mar 2024 | 27.05 | 27.43 | 26.76 | 27.37 | 27.37 | 736,526 |
19 Mar 2024 | 26.50 | 27.26 | 26.17 | 26.82 | 26.82 | 564,649 |
18 Mar 2024 | 26.76 | 28.15 | 26.00 | 26.79 | 26.79 | 509,005 |
15 Mar 2024 | 26.00 | 26.15 | 25.64 | 25.95 | 25.95 | 15,235 |
14 Mar 2024 | 26.20 | 26.27 | 25.88 | 25.89 | 25.89 | 495,280 |
13 Mar 2024 | 25.60 | 26.33 | 25.96 | 26.06 | 26.06 | 483,231 |
12 Mar 2024 | 26.04 | 26.37 | 25.71 | 25.96 | 25.96 | 40,869 |
11 Mar 2024 | 25.70 | 26.04 | 25.35 | 26.04 | 26.04 | 230,379 |
08 Mar 2024 | 25.52 | 25.86 | 25.30 | 25.74 | 25.74 | 30,731 |
07 Mar 2024 | 25.23 | 25.55 | 24.90 | 25.43 | 25.43 | 333,359 |
06 Mar 2024 | 24.58 | 25.43 | 24.43 | 25.34 | 25.34 | 203,007 |
05 Mar 2024 | 24.34 | 24.62 | 24.12 | 24.52 | 24.52 | 89,841 |
04 Mar 2024 | 24.50 | 24.69 | 24.23 | 24.36 | 24.36 | 71,067 |
01 Mar 2024 | 25.00 | 25.00 | 24.38 | 24.66 | 24.66 | 71,549 |
29 Feb 2024 | 24.69 | 24.87 | 24.38 | 24.78 | 24.78 | 162,488 |
28 Feb 2024 | 24.72 | 24.97 | 24.23 | 24.33 | 24.33 | 53,605 |
27 Feb 2024 | 24.50 | 24.89 | 24.50 | 24.77 | 24.77 | 52,867 |
26 Feb 2024 | 25.50 | 25.34 | 24.58 | 24.72 | 24.72 | 66,789 |
23 Feb 2024 | 25.65 | 25.61 | 24.98 | 25.11 | 25.11 | 82,835 |
22 Feb 2024 | 25.38 | 25.60 | 24.93 | 25.55 | 25.55 | 214,994 |
21 Feb 2024 | 24.91 | 25.19 | 24.77 | 25.05 | 25.05 | 194,597 |
20 Feb 2024 | 25.29 | 25.44 | 24.88 | 25.01 | 25.01 | 90,591 |
19 Feb 2024 | 25.52 | 25.81 | 25.27 | 25.39 | 25.39 | 93,592 |
16 Feb 2024 | 26.00 | 25.95 | 25.40 | 25.68 | 25.68 | 131,234 |
15 Feb 2024 | 25.47 | 25.92 | 25.31 | 25.57 | 25.57 | 84,022 |
14 Feb 2024 | 25.61 | 25.84 | 24.60 | 25.55 | 25.55 | 231,943 |
13 Feb 2024 | 26.41 | 26.67 | 25.73 | 26.00 | 26.00 | 118,283 |
12 Feb 2024 | 26.02 | 26.61 | 26.06 | 26.50 | 26.50 | 576,204 |
09 Feb 2024 | 26.40 | 26.47 | 26.09 | 26.25 | 26.25 | 254,795 |
08 Feb 2024 | 25.66 | 26.33 | 25.50 | 26.04 | 26.04 | 84,609 |
07 Feb 2024 | 25.44 | 26.05 | 25.66 | 25.89 | 25.89 | 127,111 |
06 Feb 2024 | 26.04 | 26.14 | 25.84 | 25.97 | 25.97 | 508,073 |
05 Feb 2024 | 26.11 | 26.30 | 25.74 | 25.94 | 25.94 | 497,508 |
02 Feb 2024 | 26.97 | 27.22 | 26.08 | 26.53 | 26.53 | 525,776 |
01 Feb 2024 | 27.52 | 28.12 | 27.08 | 27.71 | 27.71 | 50,594 |
31 Jan 2024 | 28.10 | 28.61 | 27.32 | 28.00 | 28.00 | 184,679 |
30 Jan 2024 | 28.00 | 28.68 | 28.10 | 28.43 | 28.43 | 139,056 |
29 Jan 2024 | 27.49 | 28.74 | 27.66 | 27.91 | 27.91 | 369,106 |
26 Jan 2024 | 30.02 | 30.60 | 28.20 | 28.76 | 28.76 | 455,186 |
25 Jan 2024 | 30.11 | 30.21 | 29.58 | 29.98 | 29.98 | 211,400 |
24 Jan 2024 | 29.31 | 30.08 | 29.29 | 30.02 | 30.02 | 80,819 |
23 Jan 2024 | 29.42 | 30.08 | 29.39 | 29.57 | 29.57 | 504,676 |
22 Jan 2024 | 29.10 | 29.95 | 29.53 | 29.79 | 29.79 | 111,488 |
19 Jan 2024 | 28.91 | 30.06 | 29.27 | 29.35 | 29.35 | 65,319 |
18 Jan 2024 | 28.72 | 29.61 | 28.96 | 29.50 | 29.50 | 218,532 |
17 Jan 2024 | 28.91 | 29.21 | 28.20 | 28.83 | 28.83 | 191,132 |
16 Jan 2024 | 29.89 | 29.66 | 28.77 | 29.03 | 29.03 | 716,308 |
15 Jan 2024 | 29.94 | 30.18 | 29.46 | 29.60 | 29.60 | 155,354 |
12 Jan 2024 | 30.27 | 30.82 | 29.92 | 30.14 | 30.14 | 284,067 |
11 Jan 2024 | 30.81 | 31.01 | 30.36 | 30.55 | 30.55 | 120,739 |
10 Jan 2024 | 29.57 | 30.69 | 29.82 | 30.61 | 30.61 | 337,543 |
09 Jan 2024 | 29.42 | 30.01 | 28.90 | 30.01 | 30.01 | 432,402 |
08 Jan 2024 | 28.78 | 29.21 | 28.76 | 29.21 | 29.21 | 91,526 |
05 Jan 2024 | 28.35 | 29.05 | 28.13 | 28.77 | 28.77 | 238,759 |
04 Jan 2024 | 29.24 | 29.59 | 28.88 | 29.06 | 29.06 | 112,622 |
03 Jan 2024 | 30.01 | 30.38 | 29.28 | 29.44 | 29.44 | 157,069 |
02 Jan 2024 | 30.38 | 30.57 | 30.05 | 30.29 | 30.29 | 60,108 |
29 Dec 2023 | 30.25 | 30.50 | 30.06 | 30.37 | 30.37 | 26,354 |
28 Dec 2023 | 30.65 | 30.71 | 30.18 | 30.28 | 30.28 | 35,579 |
27 Dec 2023 | 30.26 | 30.69 | 30.16 | 30.58 | 30.58 | 185,387 |
22 Dec 2023 | 30.33 | 30.57 | 30.13 | 30.34 | 30.34 | 57,998 |
21 Dec 2023 | 30.21 | 30.70 | 30.02 | 30.38 | 30.38 | 61,759 |
20 Dec 2023 | 30.50 | 30.67 | 30.09 | 30.50 | 30.50 | 165,565 |
19 Dec 2023 | 30.36 | 30.62 | 30.13 | 30.43 | 30.43 | 387,113 |
18 Dec 2023 | 29.07 | 30.93 | 29.88 | 30.32 | 30.32 | 584,302 |
15 Dec 2023 | 30.63 | 30.87 | 30.36 | 30.71 | 30.71 | 402,120 |
14 Dec 2023 | 29.07 | 30.24 | 28.48 | 30.05 | 30.05 | 791,442 |
13 Dec 2023 | 28.80 | 29.03 | 28.53 | 28.91 | 28.91 | 353,216 |
12 Dec 2023 | 28.82 | 29.12 | 28.32 | 28.79 | 28.79 | 152,981 |
11 Dec 2023 | 28.40 | 28.71 | 28.19 | 28.58 | 28.58 | 105,185 |
08 Dec 2023 | 27.88 | 28.34 | 27.67 | 28.21 | 28.21 | 144,992 |
07 Dec 2023 | 27.50 | 27.86 | 27.24 | 27.42 | 27.42 | 106,052 |
06 Dec 2023 | 27.00 | 27.69 | 27.15 | 27.46 | 27.46 | 322,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |