Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 26.89 | 27.59 | 26.15 | 26.74 | 26.74 | 59,689 |
29 Apr 2024 | 26.12 | 27.31 | 24.85 | 26.51 | 26.51 | 37,950 |
26 Apr 2024 | 30.00 | 31.23 | 24.75 | 26.69 | 26.69 | 1,118,140 |
25 Apr 2024 | 31.14 | 33.04 | 28.93 | 31.11 | 31.11 | 467,168 |
24 Apr 2024 | 29.83 | 30.06 | 28.90 | 29.30 | 29.30 | 916,121 |
23 Apr 2024 | 28.95 | 29.99 | 28.00 | 29.35 | 29.35 | 258,898 |
22 Apr 2024 | 28.14 | 29.51 | 27.79 | 28.18 | 28.18 | 442,909 |
19 Apr 2024 | 28.12 | 28.97 | 27.75 | 28.57 | 28.57 | 105,074 |
18 Apr 2024 | 28.85 | 29.03 | 28.36 | 28.63 | 28.63 | 168,675 |
17 Apr 2024 | 28.67 | 29.21 | 27.51 | 28.76 | 28.76 | 396,210 |
16 Apr 2024 | 29.99 | 30.82 | 28.62 | 29.75 | 29.75 | 412,161 |
15 Apr 2024 | 30.43 | 31.71 | 30.17 | 30.85 | 30.85 | 510,564 |
12 Apr 2024 | 32.26 | 33.01 | 31.47 | 32.24 | 32.24 | 788,173 |
11 Apr 2024 | 33.30 | 33.70 | 31.70 | 32.16 | 32.16 | 220,991 |
10 Apr 2024 | 32.69 | 33.90 | 32.01 | 33.38 | 33.38 | 370,423 |
09 Apr 2024 | 32.10 | 33.38 | 31.80 | 32.87 | 32.87 | 217,948 |
08 Apr 2024 | 31.90 | 32.26 | 31.12 | 32.18 | 32.18 | 503,783 |
05 Apr 2024 | 32.04 | 32.35 | 31.31 | 32.00 | 32.00 | 112,897 |
04 Apr 2024 | 28.68 | 33.64 | 28.41 | 32.12 | 32.12 | 644,584 |
03 Apr 2024 | 27.92 | 28.93 | 27.37 | 28.75 | 28.75 | 1,826,823 |
02 Apr 2024 | 26.67 | 28.58 | 26.35 | 28.15 | 28.15 | 581,470 |
28 Mar 2024 | 27.07 | 27.27 | 26.13 | 26.56 | 26.56 | 134,782 |
27 Mar 2024 | 26.70 | 27.60 | 26.55 | 26.84 | 26.84 | 192,917 |
26 Mar 2024 | 27.22 | 27.50 | 26.51 | 27.05 | 27.05 | 197,808 |
25 Mar 2024 | 26.60 | 27.25 | 24.97 | 27.04 | 27.04 | 280,050 |
22 Mar 2024 | 26.78 | 27.93 | 26.58 | 27.18 | 27.18 | 138,994 |
21 Mar 2024 | 27.31 | 27.97 | 26.66 | 27.90 | 27.90 | 224,829 |
20 Mar 2024 | 25.80 | 27.05 | 24.51 | 26.78 | 26.78 | 174,976 |
19 Mar 2024 | 24.55 | 25.79 | 23.97 | 24.55 | 24.55 | 245,809 |
18 Mar 2024 | 25.51 | 26.08 | 24.31 | 25.32 | 25.32 | 157,606 |
15 Mar 2024 | 26.30 | 26.65 | 24.92 | 25.60 | 25.60 | 77,829 |
14 Mar 2024 | 26.61 | 27.16 | 26.16 | 26.36 | 26.36 | 120,292 |
13 Mar 2024 | 27.09 | 27.16 | 26.28 | 26.90 | 26.90 | 426,919 |
12 Mar 2024 | 25.86 | 27.16 | 25.46 | 26.08 | 26.08 | 80,193 |
11 Mar 2024 | 23.86 | 25.64 | 23.73 | 24.71 | 24.71 | 288,763 |
08 Mar 2024 | 23.04 | 24.25 | 22.94 | 23.20 | 23.20 | 228,056 |
07 Mar 2024 | 23.41 | 24.24 | 23.21 | 23.59 | 23.59 | 1,284,453 |
06 Mar 2024 | 22.01 | 23.85 | 21.67 | 22.40 | 22.40 | 440,071 |
05 Mar 2024 | 22.56 | 23.32 | 21.76 | 22.22 | 22.22 | 410,973 |
04 Mar 2024 | 22.35 | 23.64 | 21.40 | 23.29 | 23.29 | 453,784 |
01 Mar 2024 | 21.42 | 22.27 | 20.97 | 22.12 | 22.12 | 198,157 |
29 Feb 2024 | 21.80 | 22.10 | 21.02 | 21.32 | 21.32 | 250,898 |
28 Feb 2024 | 22.38 | 22.49 | 21.00 | 21.71 | 21.71 | 336,251 |
27 Feb 2024 | 21.42 | 22.67 | 21.27 | 21.99 | 21.99 | 509,018 |
26 Feb 2024 | 22.17 | 22.29 | 20.48 | 21.40 | 21.40 | 186,268 |
23 Feb 2024 | 21.93 | 22.37 | 21.67 | 22.24 | 22.24 | 238,238 |
22 Feb 2024 | 20.37 | 22.72 | 20.30 | 20.97 | 20.97 | 455,824 |
21 Feb 2024 | 22.32 | 22.98 | 22.15 | 22.57 | 22.57 | 629,816 |
20 Feb 2024 | 22.36 | 22.74 | 21.60 | 22.33 | 22.33 | 253,358 |
19 Feb 2024 | 22.35 | 23.02 | 21.58 | 22.61 | 22.61 | 191,239 |
16 Feb 2024 | 23.54 | 24.00 | 22.13 | 23.13 | 23.13 | 326,102 |
15 Feb 2024 | 23.65 | 24.12 | 22.00 | 23.57 | 23.57 | 1,695,573 |
14 Feb 2024 | 19.40 | 23.01 | 18.58 | 21.28 | 21.28 | 999,971 |
13 Feb 2024 | 19.30 | 19.71 | 18.30 | 19.40 | 19.40 | 296,988 |
12 Feb 2024 | 18.64 | 19.75 | 18.37 | 19.66 | 19.66 | 437,704 |
09 Feb 2024 | 17.40 | 18.73 | 17.26 | 17.83 | 17.83 | 357,132 |
08 Feb 2024 | 17.90 | 18.84 | 17.75 | 18.00 | 18.00 | 1,133,367 |
07 Feb 2024 | 17.34 | 18.37 | 17.26 | 18.00 | 18.00 | 557,793 |
06 Feb 2024 | 17.38 | 17.60 | 16.17 | 17.46 | 17.46 | 735,441 |
05 Feb 2024 | 18.43 | 18.59 | 14.91 | 16.16 | 16.16 | 976,949 |
02 Feb 2024 | 21.29 | 21.63 | 16.26 | 17.48 | 17.48 | 1,066,602 |
01 Feb 2024 | 21.13 | 22.50 | 20.76 | 21.71 | 21.71 | 344,727 |
31 Jan 2024 | 21.11 | 21.97 | 20.98 | 21.31 | 21.31 | 176,443 |
30 Jan 2024 | 22.96 | 22.98 | 20.13 | 21.39 | 21.39 | 386,327 |
29 Jan 2024 | 22.67 | 23.60 | 22.36 | 22.70 | 22.70 | 187,347 |
26 Jan 2024 | 23.23 | 23.56 | 22.50 | 23.46 | 23.46 | 112,412 |
25 Jan 2024 | 23.41 | 23.62 | 22.81 | 23.29 | 23.29 | 162,233 |
24 Jan 2024 | 23.42 | 23.80 | 22.71 | 23.48 | 23.48 | 273,546 |
23 Jan 2024 | 21.52 | 23.02 | 21.31 | 22.85 | 22.85 | 261,389 |
22 Jan 2024 | 21.74 | 22.13 | 21.18 | 21.53 | 21.53 | 151,745 |
19 Jan 2024 | 22.88 | 23.02 | 21.55 | 21.91 | 21.91 | 251,552 |
18 Jan 2024 | 21.71 | 22.67 | 21.52 | 21.93 | 21.93 | 123,192 |
17 Jan 2024 | 22.13 | 22.68 | 21.31 | 21.89 | 21.89 | 240,438 |
16 Jan 2024 | 21.88 | 22.67 | 21.38 | 22.28 | 22.28 | 335,879 |
15 Jan 2024 | 23.56 | 23.93 | 21.88 | 22.20 | 22.20 | 294,026 |
12 Jan 2024 | 23.53 | 24.24 | 23.20 | 23.79 | 23.79 | 159,012 |
11 Jan 2024 | 23.73 | 24.47 | 23.34 | 23.91 | 23.91 | 226,789 |
10 Jan 2024 | 23.55 | 24.31 | 23.35 | 23.63 | 23.63 | 340,853 |
09 Jan 2024 | 24.35 | 24.56 | 22.67 | 23.83 | 23.83 | 350,152 |
08 Jan 2024 | 24.00 | 24.28 | 23.01 | 23.02 | 23.02 | 393,795 |
05 Jan 2024 | 23.70 | 24.26 | 23.30 | 24.18 | 24.18 | 391,994 |
04 Jan 2024 | 24.12 | 24.59 | 23.42 | 23.97 | 23.97 | 194,201 |
03 Jan 2024 | 23.35 | 24.44 | 22.98 | 23.96 | 23.96 | 124,407 |
02 Jan 2024 | 24.91 | 25.33 | 23.60 | 24.25 | 24.25 | 306,715 |
29 Dec 2023 | 24.45 | 25.04 | 24.25 | 24.80 | 24.80 | 147,238 |
28 Dec 2023 | 24.76 | 25.25 | 24.23 | 24.37 | 24.37 | 100,334 |
27 Dec 2023 | 24.19 | 24.57 | 23.78 | 24.32 | 24.32 | 271,939 |
22 Dec 2023 | 25.19 | 25.83 | 23.84 | 24.62 | 24.62 | 256,295 |
21 Dec 2023 | 28.22 | 28.98 | 25.65 | 27.70 | 27.70 | 740,509 |
20 Dec 2023 | 29.61 | 30.00 | 28.41 | 28.80 | 28.80 | 425,060 |
19 Dec 2023 | 28.36 | 29.73 | 28.23 | 29.24 | 29.24 | 518,793 |
18 Dec 2023 | 30.13 | 30.71 | 28.23 | 28.92 | 28.92 | 631,457 |
15 Dec 2023 | 30.47 | 31.34 | 30.16 | 30.41 | 30.41 | 224,071 |
14 Dec 2023 | 29.81 | 31.18 | 29.76 | 30.19 | 30.19 | 274,276 |
13 Dec 2023 | 30.08 | 31.07 | 27.90 | 28.47 | 28.47 | 81,800 |
12 Dec 2023 | 30.91 | 31.25 | 29.77 | 30.22 | 30.22 | 661,373 |
11 Dec 2023 | 31.14 | 31.70 | 30.72 | 31.16 | 31.16 | 117,165 |
08 Dec 2023 | 31.44 | 32.20 | 31.22 | 31.76 | 31.76 | 83,020 |
07 Dec 2023 | 31.02 | 31.63 | 30.48 | 31.50 | 31.50 | 246,984 |
06 Dec 2023 | 31.06 | 32.04 | 30.19 | 31.44 | 31.44 | 134,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |