Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.87 | 34.87 | 34.51 | 34.68 | 34.68 | 9,120 |
25 Apr 2024 | 33.27 | 33.81 | 33.22 | 33.67 | 33.67 | 25,394 |
24 Apr 2024 | 34.00 | 34.00 | 33.13 | 33.28 | 33.28 | 42,877 |
23 Apr 2024 | 33.17 | 33.62 | 32.94 | 33.08 | 33.08 | 20,177 |
22 Apr 2024 | 34.09 | 34.17 | 33.29 | 33.35 | 33.35 | 11,206 |
19 Apr 2024 | 34.28 | 34.49 | 34.28 | 34.40 | 34.40 | 2,269 |
18 Apr 2024 | 34.30 | 34.58 | 34.09 | 34.54 | 34.54 | 224,089 |
17 Apr 2024 | 33.51 | 34.36 | 33.51 | 34.36 | 34.36 | 229,908 |
16 Apr 2024 | 33.81 | 33.81 | 32.98 | 33.27 | 33.27 | 12,325 |
15 Apr 2024 | 34.69 | 34.91 | 34.10 | 34.13 | 34.13 | 21,839 |
12 Apr 2024 | 34.69 | 35.21 | 34.42 | 34.81 | 34.81 | 89,717 |
11 Apr 2024 | 34.50 | 34.60 | 33.76 | 33.84 | 33.84 | 8,062 |
10 Apr 2024 | 35.00 | 35.14 | 34.14 | 34.46 | 34.46 | 12,394 |
09 Apr 2024 | 33.85 | 34.76 | 33.78 | 34.60 | 34.60 | 41,669 |
08 Apr 2024 | 33.15 | 34.39 | 33.11 | 33.95 | 33.95 | 136,658 |
05 Apr 2024 | 33.29 | 33.30 | 32.94 | 33.28 | 33.28 | 10,208 |
04 Apr 2024 | 33.29 | 33.81 | 33.23 | 33.83 | 33.83 | 17,830 |
03 Apr 2024 | 32.49 | 33.00 | 32.15 | 32.96 | 32.96 | 11,180 |
02 Apr 2024 | 32.00 | 32.12 | 31.52 | 31.99 | 31.99 | 6,594 |
28 Mar 2024 | 30.67 | 31.36 | 30.67 | 31.38 | 31.38 | 37,635 |
27 Mar 2024 | 30.36 | 30.67 | 30.26 | 30.60 | 30.60 | 10,733 |
26 Mar 2024 | 30.57 | 30.57 | 30.10 | 30.42 | 30.42 | 3,609 |
25 Mar 2024 | 31.00 | 31.00 | 30.67 | 30.75 | 30.75 | 7,531 |
22 Mar 2024 | 30.99 | 30.99 | 30.67 | 30.74 | 30.74 | 4,817 |
21 Mar 2024 | 30.84 | 31.67 | 30.80 | 30.92 | 30.92 | 12,427 |
20 Mar 2024 | 30.45 | 30.45 | 30.10 | 30.44 | 30.44 | 18,772 |
19 Mar 2024 | 30.69 | 30.69 | 30.03 | 30.34 | 30.34 | 21,735 |
18 Mar 2024 | 31.00 | 31.20 | 30.84 | 30.91 | 30.91 | 94,641 |
15 Mar 2024 | 30.23 | 31.15 | 30.23 | 31.06 | 31.06 | 11,581 |
14 Mar 2024 | 30.15 | 30.39 | 29.90 | 30.07 | 30.07 | 7,592 |
13 Mar 2024 | 28.59 | 29.80 | 28.43 | 29.85 | 29.85 | 1,542 |
12 Mar 2024 | 28.43 | 28.67 | 28.04 | 28.30 | 28.30 | 3,647 |
11 Mar 2024 | 28.47 | 28.47 | 28.14 | 28.32 | 28.32 | 8,822 |
08 Mar 2024 | 28.91 | 28.91 | 28.49 | 28.40 | 28.40 | 3,254 |
07 Mar 2024 | 27.99 | 28.74 | 27.97 | 28.68 | 28.68 | 3,132 |
06 Mar 2024 | 27.20 | 27.68 | 27.11 | 27.67 | 27.67 | 2,635 |
05 Mar 2024 | 27.33 | 27.33 | 27.01 | 27.01 | 27.01 | 333 |
04 Mar 2024 | 27.27 | 27.27 | 27.08 | 27.24 | 27.24 | 179 |
01 Mar 2024 | 26.93 | 26.94 | 26.69 | 27.06 | 27.06 | 1,394 |
29 Feb 2024 | 26.41 | 26.58 | 26.41 | 26.74 | 26.74 | 1,626 |
28 Feb 2024 | 26.60 | 26.99 | 26.57 | 26.51 | 26.51 | 366 |
27 Feb 2024 | 27.16 | 27.16 | 26.81 | 27.01 | 27.01 | 14,373 |
26 Feb 2024 | 27.30 | 27.30 | 26.52 | 26.61 | 26.61 | 4,061 |
23 Feb 2024 | 26.76 | 26.89 | 26.76 | 26.97 | 26.97 | 3,881 |
22 Feb 2024 | 26.75 | 30.72 | 26.75 | 26.83 | 26.83 | 10,501 |
21 Feb 2024 | 26.75 | 26.90 | 26.53 | 26.73 | 26.73 | 3,468 |
20 Feb 2024 | 26.91 | 27.00 | 26.75 | 26.74 | 26.74 | 3,542 |
19 Feb 2024 | 26.83 | 27.05 | 26.74 | 26.83 | 26.83 | 2,223 |
16 Feb 2024 | 26.32 | 26.85 | 26.09 | 26.88 | 26.88 | 3,716 |
15 Feb 2024 | 25.97 | 26.15 | 25.88 | 26.12 | 26.12 | 22,543 |
14 Feb 2024 | 25.59 | 25.72 | 25.59 | 25.68 | 25.68 | 612 |
13 Feb 2024 | 26.22 | 26.22 | 25.57 | 25.83 | 25.83 | 2,260 |
12 Feb 2024 | 25.94 | 26.28 | 25.93 | 26.24 | 26.24 | 3,504 |
09 Feb 2024 | 25.99 | 26.01 | 25.82 | 25.83 | 25.83 | 5,430 |
08 Feb 2024 | 26.30 | 26.42 | 26.20 | 26.12 | 26.12 | 2,348 |
07 Feb 2024 | 26.42 | 26.56 | 26.31 | 26.29 | 26.29 | 3,898 |
06 Feb 2024 | 26.10 | 26.53 | 26.10 | 26.52 | 26.52 | 3,170 |
05 Feb 2024 | 26.58 | 26.59 | 25.94 | 26.03 | 26.03 | 1,911 |
02 Feb 2024 | 27.29 | 27.32 | 26.69 | 26.71 | 26.71 | 9,019 |
01 Feb 2024 | 27.27 | 27.27 | 26.84 | 27.01 | 27.01 | 1,330 |
31 Jan 2024 | 27.17 | 27.51 | 27.05 | 27.36 | 27.36 | 1,945 |
30 Jan 2024 | 27.20 | 27.29 | 26.94 | 27.07 | 27.07 | 2,687 |
29 Jan 2024 | 27.23 | 27.39 | 26.98 | 27.16 | 27.16 | 1,605 |
26 Jan 2024 | 27.33 | 27.36 | 27.30 | 27.26 | 27.26 | 208 |
25 Jan 2024 | 27.14 | 27.39 | 27.11 | 27.23 | 27.23 | 3,083 |
24 Jan 2024 | 26.70 | 27.10 | 26.58 | 27.05 | 27.05 | 4,271 |
23 Jan 2024 | 25.73 | 26.21 | 25.68 | 25.99 | 25.99 | 734 |
22 Jan 2024 | 26.10 | 26.16 | 25.71 | 25.66 | 25.66 | 2,326 |
19 Jan 2024 | 25.88 | 25.88 | 25.83 | 25.72 | 25.72 | 1,457 |
18 Jan 2024 | 25.82 | 25.94 | 25.72 | 25.84 | 25.84 | 132 |
17 Jan 2024 | 26.53 | 28.00 | 25.67 | 25.72 | 25.72 | 7,154 |
16 Jan 2024 | 27.01 | 27.09 | 26.72 | 26.76 | 26.76 | 1,113 |
15 Jan 2024 | 27.30 | 27.61 | 27.19 | 27.18 | 27.18 | 235 |
12 Jan 2024 | 27.16 | 27.57 | 27.14 | 27.42 | 27.42 | 4,115 |
11 Jan 2024 | 27.48 | 27.61 | 26.89 | 26.84 | 26.84 | 2,717 |
10 Jan 2024 | 27.16 | 27.19 | 27.15 | 27.07 | 27.07 | 258 |
09 Jan 2024 | 27.42 | 27.76 | 27.13 | 27.15 | 27.15 | 1,595 |
08 Jan 2024 | 27.56 | 27.60 | 27.17 | 27.50 | 27.50 | 2,097 |
05 Jan 2024 | 27.00 | 27.78 | 27.00 | 27.59 | 27.59 | 489 |
04 Jan 2024 | 27.47 | 27.76 | 27.43 | 27.49 | 27.49 | 2,199 |
03 Jan 2024 | 27.00 | 27.59 | 27.00 | 27.20 | 27.20 | 3,858 |
02 Jan 2024 | 28.28 | 28.28 | 27.59 | 27.75 | 27.75 | 2,576 |
29 Dec 2023 | 28.37 | 28.37 | 28.37 | 28.28 | 28.28 | 375 |
28 Dec 2023 | 28.66 | 28.95 | 28.34 | 28.34 | 28.34 | 684 |
27 Dec 2023 | 27.05 | 28.57 | 27.05 | 28.47 | 28.47 | 978 |
22 Dec 2023 | 27.41 | 28.16 | 27.41 | 28.04 | 28.04 | 34 |
21 Dec 2023 | 27.65 | 27.97 | 27.60 | 27.89 | 27.89 | 1,002 |
20 Dec 2023 | 28.00 | 28.00 | 27.75 | 27.82 | 27.82 | 3,372 |
19 Dec 2023 | 27.25 | 27.48 | 27.25 | 27.90 | 27.90 | 133 |
18 Dec 2023 | 27.38 | 27.48 | 27.16 | 27.27 | 27.27 | 36 |
15 Dec 2023 | 27.00 | 27.51 | 27.00 | 27.45 | 27.45 | 1,245 |
14 Dec 2023 | 26.58 | 27.13 | 26.58 | 27.13 | 27.13 | 4,356 |
13 Dec 2023 | 25.20 | 25.35 | 25.19 | 25.28 | 25.28 | 9,965 |
12 Dec 2023 | 25.93 | 25.93 | 25.40 | 25.44 | 25.44 | 6,683 |
11 Dec 2023 | 25.84 | 25.88 | 25.57 | 25.66 | 25.66 | 7,611 |
08 Dec 2023 | 25.42 | 25.81 | 25.42 | 25.90 | 25.90 | 1,950 |
07 Dec 2023 | 25.27 | 25.30 | 25.24 | 25.49 | 25.49 | 1,030 |
06 Dec 2023 | 25.45 | 25.78 | 25.45 | 25.67 | 25.67 | 3,236 |
05 Dec 2023 | 25.62 | 25.72 | 25.31 | 25.36 | 25.36 | 298 |
04 Dec 2023 | 26.24 | 26.30 | 25.75 | 25.76 | 25.76 | 2,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |