Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.08 | 29.54 | 28.98 | 29.28 | 29.28 | 44,121 |
25 Apr 2024 | 30.38 | 30.38 | 29.00 | 29.08 | 29.08 | 47,739 |
24 Apr 2024 | 30.10 | 30.68 | 30.10 | 30.26 | 30.26 | 66,067 |
23 Apr 2024 | 29.36 | 30.36 | 29.36 | 30.10 | 30.10 | 60,242 |
22 Apr 2024 | 28.68 | 29.46 | 28.68 | 29.16 | 29.16 | 26,912 |
19 Apr 2024 | 28.64 | 28.84 | 28.42 | 28.64 | 28.64 | 23,230 |
18 Apr 2024 | 29.58 | 29.58 | 28.48 | 28.96 | 28.96 | 68,647 |
17 Apr 2024 | 29.96 | 30.08 | 29.36 | 29.56 | 29.56 | 36,823 |
16 Apr 2024 | 30.52 | 30.58 | 29.68 | 30.18 | 30.18 | 57,291 |
15 Apr 2024 | 29.80 | 30.94 | 29.48 | 30.74 | 30.74 | 126,910 |
12 Apr 2024 | 29.50 | 30.24 | 29.50 | 29.98 | 29.98 | 40,459 |
11 Apr 2024 | 29.86 | 30.08 | 29.12 | 29.70 | 29.70 | 67,868 |
10 Apr 2024 | 29.82 | 30.34 | 29.50 | 29.94 | 29.94 | 64,121 |
09 Apr 2024 | 29.68 | 29.88 | 29.44 | 29.60 | 29.60 | 27,143 |
08 Apr 2024 | 30.06 | 30.30 | 29.30 | 29.74 | 29.74 | 95,643 |
05 Apr 2024 | 30.40 | 30.54 | 29.72 | 29.98 | 29.98 | 104,269 |
04 Apr 2024 | 29.80 | 31.04 | 29.70 | 30.64 | 30.64 | 166,988 |
03 Apr 2024 | 28.00 | 29.62 | 27.74 | 29.58 | 29.58 | 147,964 |
02 Apr 2024 | 27.80 | 29.04 | 27.52 | 27.82 | 27.82 | 144,926 |
28 Mar 2024 | 27.64 | 28.28 | 26.28 | 27.64 | 27.64 | 272,755 |
27 Mar 2024 | 26.78 | 26.94 | 26.46 | 26.52 | 26.52 | 67,525 |
26 Mar 2024 | 26.64 | 26.74 | 26.48 | 26.62 | 26.62 | 41,694 |
25 Mar 2024 | 26.68 | 26.78 | 26.38 | 26.58 | 26.58 | 48,438 |
22 Mar 2024 | 26.48 | 26.66 | 26.36 | 26.64 | 26.64 | 53,118 |
21 Mar 2024 | 25.66 | 26.78 | 25.40 | 26.32 | 26.32 | 86,027 |
20 Mar 2024 | 25.42 | 25.72 | 25.40 | 25.50 | 25.50 | 69,344 |
19 Mar 2024 | 25.80 | 25.92 | 25.48 | 25.60 | 25.60 | 51,506 |
18 Mar 2024 | 26.18 | 26.22 | 25.88 | 25.94 | 25.94 | 57,748 |
15 Mar 2024 | 26.40 | 26.60 | 26.08 | 26.12 | 26.12 | 160,045 |
14 Mar 2024 | 26.18 | 26.52 | 26.18 | 26.24 | 26.24 | 33,245 |
13 Mar 2024 | 26.70 | 26.88 | 26.34 | 26.34 | 26.34 | 48,951 |
12 Mar 2024 | 26.06 | 26.60 | 26.02 | 26.52 | 26.52 | 62,913 |
11 Mar 2024 | 25.72 | 26.08 | 25.54 | 25.94 | 25.94 | 112,084 |
08 Mar 2024 | 26.74 | 27.00 | 25.88 | 25.90 | 25.90 | 86,543 |
07 Mar 2024 | 26.40 | 26.88 | 26.12 | 26.76 | 26.76 | 32,127 |
06 Mar 2024 | 26.20 | 26.50 | 26.12 | 26.38 | 26.38 | 63,144 |
05 Mar 2024 | 26.74 | 26.90 | 26.16 | 26.20 | 26.20 | 86,610 |
04 Mar 2024 | 26.92 | 27.10 | 26.68 | 26.94 | 26.94 | 77,775 |
01 Mar 2024 | 27.48 | 27.52 | 26.76 | 26.90 | 26.90 | 148,390 |
29 Feb 2024 | 27.28 | 27.68 | 27.28 | 27.30 | 27.30 | 142,400 |
28 Feb 2024 | 27.98 | 28.18 | 27.02 | 27.46 | 27.46 | 72,430 |
27 Feb 2024 | 28.10 | 28.30 | 28.10 | 28.16 | 28.16 | 42,458 |
26 Feb 2024 | 28.54 | 28.82 | 27.96 | 28.22 | 28.22 | 55,076 |
23 Feb 2024 | 28.14 | 28.82 | 28.00 | 28.70 | 28.70 | 86,037 |
22 Feb 2024 | 28.36 | 28.68 | 28.10 | 28.22 | 28.22 | 52,749 |
21 Feb 2024 | 27.84 | 28.12 | 27.84 | 28.08 | 28.08 | 61,333 |
20 Feb 2024 | 28.32 | 28.32 | 27.56 | 27.82 | 27.82 | 66,389 |
19 Feb 2024 | 28.74 | 28.74 | 28.02 | 28.32 | 28.32 | 74,565 |
16 Feb 2024 | 29.90 | 30.02 | 28.78 | 29.00 | 29.00 | 91,234 |
15 Feb 2024 | 30.18 | 30.60 | 29.54 | 29.76 | 29.76 | 83,328 |
14 Feb 2024 | 28.24 | 30.08 | 28.20 | 29.96 | 29.96 | 130,868 |
13 Feb 2024 | 28.86 | 28.90 | 27.92 | 28.42 | 28.42 | 156,172 |
12 Feb 2024 | 29.12 | 29.30 | 28.86 | 29.06 | 29.06 | 69,197 |
09 Feb 2024 | 29.06 | 29.18 | 28.30 | 29.10 | 29.10 | 80,905 |
08 Feb 2024 | 28.50 | 29.58 | 28.50 | 28.90 | 28.90 | 78,336 |
07 Feb 2024 | 30.00 | 30.00 | 28.32 | 28.32 | 28.32 | 80,708 |
06 Feb 2024 | 29.94 | 30.18 | 29.50 | 30.08 | 30.08 | 44,385 |
05 Feb 2024 | 29.94 | 30.08 | 29.50 | 29.76 | 29.76 | 43,236 |
02 Feb 2024 | 30.00 | 30.24 | 29.82 | 29.84 | 29.84 | 36,225 |
01 Feb 2024 | 29.42 | 30.24 | 29.42 | 29.96 | 29.96 | 71,384 |
31 Jan 2024 | 29.88 | 29.88 | 29.54 | 29.54 | 29.54 | 47,239 |
30 Jan 2024 | 29.82 | 30.24 | 29.76 | 29.80 | 29.80 | 36,999 |
29 Jan 2024 | 29.72 | 29.84 | 29.36 | 29.66 | 29.66 | 46,343 |
26 Jan 2024 | 30.08 | 30.08 | 29.46 | 29.84 | 29.84 | 41,612 |
25 Jan 2024 | 29.88 | 30.32 | 29.66 | 30.16 | 30.16 | 49,970 |
24 Jan 2024 | 29.56 | 29.78 | 29.36 | 29.68 | 29.68 | 46,402 |
23 Jan 2024 | 29.62 | 29.74 | 28.90 | 29.26 | 29.26 | 65,371 |
22 Jan 2024 | 29.06 | 29.46 | 28.88 | 29.40 | 29.40 | 85,737 |
19 Jan 2024 | 28.74 | 29.12 | 28.60 | 28.80 | 28.80 | 69,661 |
18 Jan 2024 | 27.84 | 28.60 | 27.84 | 28.56 | 28.56 | 70,309 |
17 Jan 2024 | 27.80 | 27.98 | 27.20 | 27.94 | 27.94 | 70,151 |
16 Jan 2024 | 28.38 | 28.38 | 27.68 | 27.80 | 27.80 | 79,386 |
15 Jan 2024 | 28.10 | 28.30 | 27.94 | 28.24 | 28.24 | 49,990 |
12 Jan 2024 | 27.58 | 28.42 | 27.58 | 28.20 | 28.20 | 67,480 |
11 Jan 2024 | 27.60 | 28.00 | 27.38 | 27.38 | 27.38 | 55,944 |
10 Jan 2024 | 27.76 | 27.90 | 27.44 | 27.52 | 27.52 | 43,009 |
09 Jan 2024 | 28.24 | 28.24 | 27.82 | 27.82 | 27.82 | 50,076 |
08 Jan 2024 | 27.84 | 28.26 | 27.64 | 28.16 | 28.16 | 74,064 |
05 Jan 2024 | 28.50 | 28.50 | 27.50 | 27.86 | 27.86 | 77,435 |
04 Jan 2024 | 28.40 | 28.66 | 28.12 | 28.40 | 28.40 | 66,320 |
03 Jan 2024 | 29.14 | 29.14 | 28.12 | 28.38 | 28.38 | 78,486 |
02 Jan 2024 | 29.74 | 29.76 | 29.14 | 29.14 | 29.14 | 63,969 |
29 Dec 2023 | 29.84 | 29.88 | 29.56 | 29.56 | 29.56 | 28,110 |
28 Dec 2023 | 29.88 | 30.12 | 29.56 | 29.72 | 29.72 | 43,925 |
27 Dec 2023 | 29.36 | 30.28 | 29.36 | 29.86 | 29.86 | 89,611 |
22 Dec 2023 | 29.22 | 29.38 | 28.96 | 29.16 | 29.16 | 48,243 |
21 Dec 2023 | 29.26 | 29.42 | 29.12 | 29.32 | 29.32 | 64,276 |
20 Dec 2023 | 29.26 | 29.56 | 28.88 | 29.48 | 29.48 | 79,605 |
19 Dec 2023 | 28.72 | 29.56 | 28.72 | 29.12 | 29.12 | 70,407 |
18 Dec 2023 | 28.76 | 28.98 | 28.54 | 28.92 | 28.92 | 65,032 |
15 Dec 2023 | 28.34 | 29.12 | 28.20 | 28.96 | 28.96 | 196,480 |
14 Dec 2023 | 27.72 | 28.72 | 27.72 | 28.28 | 28.28 | 111,068 |
13 Dec 2023 | 26.92 | 27.42 | 26.92 | 27.26 | 27.26 | 58,179 |
12 Dec 2023 | 27.24 | 27.38 | 26.88 | 27.10 | 27.10 | 71,984 |
11 Dec 2023 | 27.32 | 27.42 | 27.04 | 27.24 | 27.24 | 43,832 |
08 Dec 2023 | 27.60 | 27.60 | 26.94 | 27.32 | 27.32 | 120,931 |
07 Dec 2023 | 26.66 | 27.94 | 26.50 | 27.42 | 27.42 | 112,365 |
06 Dec 2023 | 26.36 | 27.02 | 26.14 | 26.86 | 26.86 | 111,743 |
05 Dec 2023 | 25.80 | 26.50 | 25.68 | 26.36 | 26.36 | 121,193 |
04 Dec 2023 | 27.28 | 27.28 | 25.56 | 25.74 | 25.74 | 126,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |