Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 32.90 | 33.16 | 32.46 | 32.56 | 32.56 | 17,694 |
17 Apr 2024 | 32.65 | 33.26 | 32.60 | 32.80 | 32.80 | 71,611 |
16 Apr 2024 | 32.98 | 33.68 | 31.54 | 32.86 | 32.86 | 158,422 |
15 Apr 2024 | 33.68 | 33.96 | 33.36 | 33.47 | 33.47 | 246,843 |
12 Apr 2024 | 34.11 | 34.28 | 33.58 | 33.74 | 33.74 | 52,036 |
11 Apr 2024 | 33.51 | 34.14 | 33.38 | 33.93 | 33.93 | 113,045 |
10 Apr 2024 | 33.74 | 33.98 | 33.18 | 33.59 | 33.59 | 88,708 |
09 Apr 2024 | 34.03 | 34.28 | 33.76 | 34.01 | 34.01 | 44,828 |
08 Apr 2024 | 34.01 | 34.20 | 33.52 | 33.98 | 33.98 | 79,119 |
05 Apr 2024 | 33.21 | 33.88 | 33.06 | 33.56 | 33.56 | 56,573 |
04 Apr 2024 | 34.19 | 34.38 | 33.38 | 33.67 | 33.67 | 141,251 |
03 Apr 2024 | 33.00 | 34.28 | 32.80 | 33.90 | 33.90 | 102,971 |
02 Apr 2024 | 33.47 | 34.00 | 32.54 | 33.34 | 33.34 | 190,545 |
28 Mar 2024 | 32.18 | 33.52 | 31.98 | 32.66 | 32.66 | 266,553 |
27 Mar 2024 | 32.00 | 32.50 | 31.40 | 32.30 | 32.30 | 225,093 |
26 Mar 2024 | 28.41 | 31.66 | 27.92 | 30.95 | 30.95 | 322,567 |
25 Mar 2024 | 27.40 | 28.24 | 27.22 | 27.76 | 27.76 | 160,488 |
22 Mar 2024 | 27.46 | 27.68 | 27.36 | 27.44 | 27.44 | 56,339 |
21 Mar 2024 | 27.69 | 27.80 | 27.38 | 27.59 | 27.59 | 207,506 |
20 Mar 2024 | 27.30 | 27.74 | 27.26 | 27.62 | 27.62 | 45,814 |
19 Mar 2024 | 27.32 | 27.54 | 27.14 | 27.42 | 27.42 | 394,572 |
18 Mar 2024 | 26.99 | 27.46 | 26.82 | 27.29 | 27.29 | 35,103 |
15 Mar 2024 | 26.83 | 27.32 | 26.66 | 27.28 | 27.28 | 39,038 |
14 Mar 2024 | 26.81 | 27.00 | 26.64 | 26.85 | 26.85 | 86,662 |
13 Mar 2024 | 26.70 | 27.14 | 26.08 | 26.76 | 26.76 | 281,258 |
12 Mar 2024 | 26.54 | 27.16 | 26.20 | 26.84 | 26.84 | 51,296 |
11 Mar 2024 | 26.99 | 27.28 | 26.40 | 26.68 | 26.68 | 231,911 |
08 Mar 2024 | 25.43 | 27.22 | 25.12 | 26.40 | 26.40 | 1,023,013 |
07 Mar 2024 | 24.61 | 25.38 | 24.46 | 25.16 | 25.16 | 48,877 |
06 Mar 2024 | 24.84 | 25.02 | 24.68 | 24.85 | 24.85 | 42,870 |
05 Mar 2024 | 24.88 | 24.92 | 24.56 | 24.62 | 24.62 | 24,508 |
04 Mar 2024 | 24.49 | 24.82 | 24.44 | 24.70 | 24.70 | 62,677 |
01 Mar 2024 | 24.32 | 24.52 | 24.12 | 24.39 | 24.39 | 285,134 |
29 Feb 2024 | 24.92 | 25.10 | 24.24 | 24.71 | 24.71 | 58,589 |
28 Feb 2024 | 24.94 | 25.20 | 24.76 | 24.95 | 24.95 | 72,673 |
27 Feb 2024 | 24.61 | 24.92 | 24.40 | 24.85 | 24.85 | 44,746 |
26 Feb 2024 | 24.57 | 24.76 | 24.44 | 24.61 | 24.61 | 59,126 |
23 Feb 2024 | 24.61 | 24.68 | 24.56 | 24.60 | 24.60 | 23,322 |
22 Feb 2024 | 24.63 | 24.88 | 24.36 | 24.61 | 24.61 | 33,857 |
21 Feb 2024 | 24.43 | 24.58 | 24.14 | 24.51 | 24.51 | 236,563 |
20 Feb 2024 | 24.28 | 24.48 | 24.14 | 24.37 | 24.37 | 35,728 |
19 Feb 2024 | 24.49 | 24.74 | 24.20 | 24.42 | 24.42 | 73,403 |
16 Feb 2024 | 23.87 | 24.58 | 23.76 | 24.00 | 24.00 | 74,317 |
15 Feb 2024 | 23.61 | 23.90 | 23.50 | 23.88 | 23.88 | 43,027 |
14 Feb 2024 | 23.44 | 23.94 | 23.16 | 23.38 | 23.38 | 34,193 |
13 Feb 2024 | 23.28 | 23.64 | 23.10 | 23.32 | 23.32 | 143,288 |
12 Feb 2024 | 23.03 | 23.36 | 22.92 | 23.25 | 23.25 | 126,992 |
09 Feb 2024 | 23.17 | 23.30 | 23.02 | 23.10 | 23.10 | 73,904 |
08 Feb 2024 | 23.20 | 23.32 | 23.04 | 23.15 | 23.15 | 190,337 |
07 Feb 2024 | 23.36 | 23.52 | 23.06 | 23.18 | 23.18 | 11,210 |
06 Feb 2024 | 23.03 | 23.38 | 23.08 | 23.27 | 23.27 | 28,597 |
05 Feb 2024 | 23.26 | 23.42 | 22.60 | 23.13 | 23.13 | 54,490 |
02 Feb 2024 | 23.17 | 23.52 | 23.19 | 23.32 | 23.32 | 3,799 |
01 Feb 2024 | 23.40 | 23.40 | 22.76 | 23.37 | 23.37 | 7,295 |
31 Jan 2024 | 23.50 | 23.66 | 23.34 | 23.46 | 23.46 | 38,291 |
30 Jan 2024 | 23.65 | 24.18 | 23.42 | 23.50 | 23.50 | 575,833 |
29 Jan 2024 | 23.83 | 23.88 | 23.52 | 23.65 | 23.65 | 27,935 |
26 Jan 2024 | 23.42 | 23.76 | 23.52 | 23.68 | 23.68 | 217,854 |
25 Jan 2024 | 23.61 | 23.78 | 23.30 | 23.62 | 23.62 | 20,940 |
24 Jan 2024 | 23.46 | 23.62 | 23.16 | 23.55 | 23.55 | 33,931 |
23 Jan 2024 | 23.56 | 23.60 | 23.26 | 23.31 | 23.31 | 51,852 |
22 Jan 2024 | 23.26 | 23.48 | 22.82 | 23.32 | 23.32 | 26,225 |
19 Jan 2024 | 23.17 | 23.46 | 22.96 | 23.03 | 23.03 | 53,513 |
18 Jan 2024 | 23.11 | 23.28 | 22.98 | 23.21 | 23.21 | 39,557 |
17 Jan 2024 | 23.44 | 23.60 | 22.82 | 23.09 | 23.09 | 47,596 |
16 Jan 2024 | 23.63 | 23.86 | 23.44 | 23.58 | 23.58 | 47,039 |
15 Jan 2024 | 23.61 | 23.78 | 23.46 | 23.59 | 23.59 | 28,098 |
12 Jan 2024 | 23.52 | 23.82 | 23.24 | 23.62 | 23.62 | 48,924 |
11 Jan 2024 | 23.44 | 23.62 | 23.24 | 23.44 | 23.44 | 54,515 |
10 Jan 2024 | 23.05 | 23.40 | 22.92 | 23.10 | 23.10 | 81,079 |
09 Jan 2024 | 23.42 | 23.30 | 23.00 | 23.18 | 23.18 | 36,962 |
08 Jan 2024 | 22.99 | 23.20 | 22.80 | 23.02 | 23.02 | 40,879 |
05 Jan 2024 | 23.30 | 23.18 | 22.78 | 23.10 | 23.10 | 32,386 |
04 Jan 2024 | 22.72 | 23.26 | 22.50 | 22.85 | 22.85 | 43,813 |
03 Jan 2024 | 22.60 | 22.76 | 22.46 | 22.61 | 22.61 | 64,929 |
02 Jan 2024 | 22.60 | 22.88 | 22.52 | 22.67 | 22.67 | 49,100 |
29 Dec 2023 | 22.60 | 22.78 | 22.44 | 22.54 | 22.54 | 25,436 |
28 Dec 2023 | 22.64 | 22.74 | 22.52 | 22.70 | 22.70 | 20,330 |
27 Dec 2023 | 22.56 | 22.78 | 22.42 | 22.62 | 22.62 | 9,981 |
22 Dec 2023 | 22.54 | 22.68 | 22.50 | 22.56 | 22.56 | 44,682 |
21 Dec 2023 | 22.48 | 22.74 | 22.38 | 22.52 | 22.52 | 62,855 |
20 Dec 2023 | 22.56 | 22.70 | 22.52 | 22.60 | 22.60 | 52,407 |
19 Dec 2023 | 22.48 | 22.66 | 22.30 | 22.54 | 22.54 | 178,030 |
18 Dec 2023 | 22.58 | 22.70 | 22.02 | 22.52 | 22.52 | 527,281 |
15 Dec 2023 | 22.60 | 22.80 | 22.42 | 22.56 | 22.56 | 146,547 |
14 Dec 2023 | 22.31 | 22.74 | 22.06 | 22.48 | 22.48 | 137,191 |
13 Dec 2023 | 22.01 | 22.28 | 21.78 | 22.00 | 22.00 | 13,040 |
12 Dec 2023 | 22.29 | 22.26 | 21.92 | 22.09 | 22.09 | 109,824 |
11 Dec 2023 | 22.07 | 22.24 | 21.82 | 22.12 | 22.12 | 40,254 |
08 Dec 2023 | 21.98 | 22.14 | 21.84 | 22.02 | 22.02 | 111,882 |
07 Dec 2023 | 21.92 | 22.16 | 21.50 | 21.96 | 21.96 | 35,409 |
06 Dec 2023 | 22.33 | 22.46 | 22.02 | 22.02 | 22.02 | 34,203 |
05 Dec 2023 | 22.35 | 22.50 | 22.18 | 22.32 | 22.32 | 65,108 |
04 Dec 2023 | 22.60 | 22.66 | 22.30 | 22.36 | 22.36 | 78,956 |
01 Dec 2023 | 22.29 | 22.58 | 22.16 | 22.46 | 22.46 | 34,314 |
30 Nov 2023 | 22.25 | 22.98 | 22.16 | 22.34 | 22.34 | 70,022 |
29 Nov 2023 | 22.09 | 22.32 | 22.02 | 22.16 | 22.16 | 94,258 |
28 Nov 2023 | 22.21 | 22.30 | 21.90 | 22.16 | 22.16 | 31,463 |
27 Nov 2023 | 22.33 | 22.52 | 22.14 | 22.22 | 22.22 | 59,461 |
24 Nov 2023 | 22.19 | 22.40 | 22.20 | 22.29 | 22.29 | 81,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |