Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.20 | 32.35 | 32.20 | 32.35 | 32.35 | 2,080 |
25 Apr 2024 | 32.45 | 32.45 | 31.75 | 32.24 | 32.24 | 503 |
24 Apr 2024 | 33.55 | 33.57 | 33.03 | 32.93 | 32.93 | 603 |
23 Apr 2024 | 32.91 | 33.02 | 32.72 | 33.36 | 33.36 | 403 |
22 Apr 2024 | 33.27 | 33.46 | 32.99 | 32.90 | 32.90 | 1,961 |
19 Apr 2024 | 32.29 | 32.29 | 31.69 | 31.94 | 31.94 | 4,962 |
18 Apr 2024 | 30.74 | 31.68 | 30.50 | 31.64 | 31.64 | 999 |
17 Apr 2024 | 32.00 | 32.00 | 30.48 | 30.57 | 30.57 | 902 |
16 Apr 2024 | 32.18 | 32.25 | 31.41 | 31.60 | 31.60 | 861 |
15 Apr 2024 | 33.55 | 33.80 | 32.34 | 32.68 | 32.68 | 8,839 |
12 Apr 2024 | 36.60 | 36.60 | 35.77 | 35.81 | 35.81 | 41 |
11 Apr 2024 | 36.81 | 37.00 | 36.44 | 36.01 | 36.01 | 1,238 |
10 Apr 2024 | 35.89 | 36.00 | 35.32 | 35.71 | 35.71 | 586 |
09 Apr 2024 | 37.18 | 37.18 | 35.52 | 35.63 | 35.63 | 834 |
08 Apr 2024 | 34.99 | 37.15 | 34.99 | 36.87 | 36.87 | 2,733 |
05 Apr 2024 | 33.50 | 33.80 | 33.15 | 33.71 | 33.71 | 497 |
04 Apr 2024 | 33.70 | 34.34 | 33.70 | 34.34 | 34.34 | 983 |
03 Apr 2024 | 33.94 | 34.29 | 33.83 | 34.03 | 34.03 | 456 |
02 Apr 2024 | 34.92 | 34.92 | 33.50 | 33.75 | 33.75 | 1,038 |
28 Mar 2024 | 36.58 | 36.80 | 36.53 | 36.45 | 36.45 | 613 |
27 Mar 2024 | 36.50 | 37.20 | 36.00 | 35.79 | 35.79 | 3,781 |
26 Mar 2024 | 37.22 | 37.25 | 36.44 | 36.33 | 36.33 | 1,440 |
25 Mar 2024 | 35.35 | 36.56 | 35.07 | 36.46 | 36.46 | 2,117 |
22 Mar 2024 | 35.76 | 35.88 | 33.57 | 33.91 | 33.91 | 4,061 |
21 Mar 2024 | 35.58 | 36.33 | 35.49 | 35.80 | 35.80 | 8,178 |
20 Mar 2024 | 32.64 | 34.39 | 32.64 | 32.64 | 32.64 | 2,382 |
19 Mar 2024 | 33.91 | 33.91 | 32.70 | 33.48 | 33.48 | 9,888 |
18 Mar 2024 | 36.53 | 36.53 | 35.43 | 36.01 | 36.01 | 5,789 |
15 Mar 2024 | 38.11 | 38.11 | 36.69 | 37.32 | 37.32 | 13,761 |
14 Mar 2024 | 40.06 | 40.26 | 38.72 | 38.91 | 38.91 | 1,583 |
13 Mar 2024 | 40.75 | 41.18 | 39.84 | 40.14 | 40.14 | 3,042 |
12 Mar 2024 | 40.72 | 40.75 | 39.56 | 39.64 | 39.64 | 3,053 |
11 Mar 2024 | 40.47 | 41.08 | 40.29 | 40.64 | 40.64 | 5,558 |
08 Mar 2024 | 39.54 | 40.30 | 38.71 | 39.03 | 39.03 | 6,803 |
07 Mar 2024 | 38.62 | 38.98 | 38.34 | 38.70 | 38.70 | 2,697 |
06 Mar 2024 | 38.42 | 39.55 | 38.00 | 38.54 | 38.54 | 15,444 |
05 Mar 2024 | 37.47 | 38.80 | 37.47 | 37.87 | 37.87 | 29,328 |
04 Mar 2024 | 35.54 | 36.36 | 35.54 | 36.07 | 36.07 | 1,838 |
01 Mar 2024 | 34.46 | 35.19 | 34.38 | 34.67 | 34.67 | 6,242 |
29 Feb 2024 | 35.44 | 35.70 | 35.11 | 35.13 | 35.13 | 5,733 |
28 Feb 2024 | 33.90 | 34.30 | 33.60 | 34.47 | 34.47 | 2,920 |
27 Feb 2024 | 32.86 | 33.40 | 32.72 | 33.03 | 33.03 | 8,872 |
26 Feb 2024 | 31.52 | 32.20 | 31.03 | 32.21 | 32.21 | 10,186 |
23 Feb 2024 | 29.98 | 30.00 | 29.73 | 29.83 | 29.83 | 410 |
22 Feb 2024 | 30.49 | 30.77 | 29.93 | 30.31 | 30.31 | 588 |
21 Feb 2024 | 30.01 | 30.06 | 29.50 | 29.55 | 29.55 | 16,277 |
20 Feb 2024 | 29.98 | 30.65 | 29.55 | 29.93 | 29.93 | 17,602 |
19 Feb 2024 | 29.99 | 30.00 | 29.64 | 29.93 | 29.93 | 5,770 |
16 Feb 2024 | 29.03 | 29.27 | 28.37 | 28.69 | 28.69 | 20,702 |
15 Feb 2024 | 28.54 | 29.30 | 28.54 | 29.11 | 29.11 | 2,278 |
14 Feb 2024 | 27.37 | 28.50 | 27.37 | 28.27 | 28.27 | 22,032 |
13 Feb 2024 | 27.15 | 27.50 | 26.92 | 27.17 | 27.17 | 3,802 |
12 Feb 2024 | 25.60 | 26.22 | 25.34 | 26.15 | 26.15 | 918 |
09 Feb 2024 | 25.22 | 25.89 | 25.22 | 25.48 | 25.48 | 2,394 |
08 Feb 2024 | 24.78 | 25.24 | 24.78 | 25.05 | 25.05 | 1,466 |
07 Feb 2024 | 24.24 | 24.30 | 24.18 | 24.37 | 24.37 | 294 |
06 Feb 2024 | 23.86 | 24.21 | 23.86 | 24.23 | 24.23 | 560 |
05 Feb 2024 | 23.69 | 23.93 | 23.60 | 23.59 | 23.59 | 913 |
02 Feb 2024 | 23.45 | 23.73 | 23.43 | 23.59 | 23.59 | 1,796 |
01 Feb 2024 | 23.23 | 23.44 | 23.20 | 23.23 | 23.23 | 1,447 |
31 Jan 2024 | 23.92 | 23.92 | 23.31 | 23.76 | 23.76 | 783 |
30 Jan 2024 | 23.52 | 23.89 | 23.44 | 24.02 | 24.02 | 1,958 |
29 Jan 2024 | 23.04 | 23.04 | 22.94 | 23.33 | 23.33 | 392 |
26 Jan 2024 | 22.49 | 23.07 | 22.49 | 23.12 | 23.12 | 4,062 |
25 Jan 2024 | 22.56 | 22.57 | 22.30 | 22.33 | 22.33 | 5,782 |
24 Jan 2024 | 22.71 | 22.82 | 22.57 | 22.59 | 22.59 | 1,963 |
23 Jan 2024 | 23.55 | 23.55 | 22.30 | 22.39 | 22.39 | 2,446 |
22 Jan 2024 | 24.54 | 24.54 | 23.81 | 23.93 | 23.93 | 6,102 |
19 Jan 2024 | 25.05 | 25.29 | 24.80 | 24.75 | 24.75 | 1,174 |
18 Jan 2024 | 25.75 | 25.76 | 25.50 | 25.52 | 25.52 | 952 |
17 Jan 2024 | 25.93 | 25.98 | 25.76 | 25.81 | 25.81 | 1,786 |
16 Jan 2024 | 25.59 | 25.94 | 25.50 | 25.90 | 25.90 | 778 |
15 Jan 2024 | 25.53 | 25.70 | 25.38 | 25.36 | 25.36 | 14,552 |
12 Jan 2024 | 26.17 | 27.30 | 26.16 | 26.97 | 26.97 | 12,301 |
11 Jan 2024 | 26.11 | 27.02 | 25.88 | 26.05 | 26.05 | 31,730 |
10 Jan 2024 | 24.08 | 24.79 | 23.84 | 24.56 | 24.56 | 5,512 |
09 Jan 2024 | 23.28 | 23.32 | 22.62 | 22.77 | 22.77 | 3,834 |
08 Jan 2024 | 22.49 | 22.91 | 22.49 | 22.86 | 22.86 | 1,080 |
05 Jan 2024 | 22.83 | 22.94 | 22.35 | 22.41 | 22.41 | 1,915 |
04 Jan 2024 | 22.50 | 22.94 | 22.33 | 22.84 | 22.84 | 491 |
03 Jan 2024 | 23.86 | 24.06 | 21.72 | 22.66 | 22.66 | 1,919 |
02 Jan 2024 | 24.02 | 24.43 | 23.87 | 23.84 | 23.84 | 3,010 |
29 Dec 2023 | 23.40 | 23.80 | 23.40 | 23.15 | 23.15 | 1,915 |
28 Dec 2023 | 23.72 | 23.94 | 23.63 | 23.59 | 23.59 | 6,536 |
27 Dec 2023 | 22.31 | 23.60 | 22.31 | 23.60 | 23.60 | 2,861 |
22 Dec 2023 | 22.95 | 23.47 | 22.95 | 23.42 | 23.42 | 4,165 |
21 Dec 2023 | 22.35 | 22.66 | 22.35 | 22.44 | 22.44 | 1,084 |
20 Dec 2023 | 22.33 | 22.67 | 22.28 | 22.58 | 22.58 | 759 |
19 Dec 2023 | 22.68 | 22.68 | 22.01 | 22.07 | 22.07 | 4,872 |
18 Dec 2023 | 22.00 | 22.00 | 21.50 | 21.81 | 21.81 | 2,894 |
15 Dec 2023 | 22.86 | 23.00 | 22.86 | 22.69 | 22.69 | 439 |
14 Dec 2023 | 23.17 | 23.19 | 22.97 | 22.88 | 22.88 | 1,342 |
13 Dec 2023 | 22.30 | 22.76 | 22.28 | 22.68 | 22.68 | 302 |
12 Dec 2023 | 22.83 | 22.90 | 22.80 | 22.44 | 22.44 | 78 |
11 Dec 2023 | 23.03 | 23.05 | 22.48 | 22.64 | 22.64 | 2,114 |
08 Dec 2023 | 24.14 | 24.31 | 24.14 | 24.21 | 24.21 | 3,677 |
07 Dec 2023 | 23.22 | 23.70 | 22.95 | 24.03 | 24.03 | 3,522 |
06 Dec 2023 | 23.16 | 23.33 | 23.04 | 23.24 | 23.24 | 1,780 |
05 Dec 2023 | 22.52 | 22.82 | 22.45 | 22.81 | 22.81 | 1,495 |
04 Dec 2023 | 22.87 | 23.00 | 22.70 | 22.67 | 22.67 | 1,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |