Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 26.78 | 27.90 | 26.78 | 27.78 | 27.78 | 124,456 |
24 Apr 2024 | 27.00 | 27.85 | 26.10 | 27.45 | 27.45 | 1,265,327 |
23 Apr 2024 | 26.80 | 28.50 | 26.80 | 27.95 | 27.95 | 2,773,674 |
22 Apr 2024 | 26.70 | 27.65 | 25.85 | 27.40 | 27.40 | 2,725,154 |
19 Apr 2024 | 26.10 | 27.45 | 25.68 | 26.20 | 26.20 | 284,613 |
18 Apr 2024 | 25.55 | 27.15 | 25.55 | 25.85 | 25.85 | 1,595,298 |
17 Apr 2024 | 26.00 | 27.65 | 25.75 | 25.95 | 25.95 | 1,130,247 |
16 Apr 2024 | 26.00 | 27.95 | 26.00 | 26.10 | 26.10 | 1,290,193 |
15 Apr 2024 | 28.50 | 28.50 | 26.85 | 26.85 | 26.85 | 2,623,698 |
12 Apr 2024 | 27.20 | 28.31 | 26.95 | 27.35 | 27.35 | 5,444,159 |
11 Apr 2024 | 26.60 | 27.45 | 26.60 | 27.05 | 27.05 | 2,997,240 |
10 Apr 2024 | 26.80 | 27.50 | 26.20 | 26.55 | 26.55 | 1,422,234 |
09 Apr 2024 | 27.40 | 27.50 | 26.70 | 26.90 | 26.90 | 1,664,290 |
08 Apr 2024 | 26.00 | 27.50 | 25.99 | 27.40 | 27.40 | 3,323,922 |
05 Apr 2024 | 26.75 | 27.10 | 25.80 | 26.30 | 26.30 | 3,332,177 |
04 Apr 2024 | 27.05 | 26.85 | 26.55 | 26.70 | 26.70 | 2,625,194 |
03 Apr 2024 | 27.85 | 28.00 | 26.80 | 27.05 | 27.05 | 2,325,818 |
02 Apr 2024 | 29.00 | 29.50 | 27.05 | 27.05 | 27.05 | 3,930,519 |
28 Mar 2024 | 28.70 | 29.70 | 28.20 | 28.25 | 28.25 | 2,226,826 |
27 Mar 2024 | 28.80 | 29.65 | 28.55 | 28.90 | 28.90 | 1,427,258 |
26 Mar 2024 | 28.75 | 29.55 | 28.50 | 28.70 | 28.70 | 1,199,005 |
25 Mar 2024 | 28.60 | 29.50 | 28.30 | 28.70 | 28.70 | 1,606,171 |
22 Mar 2024 | 29.00 | 29.55 | 28.83 | 28.95 | 28.95 | 2,600,813 |
21 Mar 2024 | 29.20 | 29.55 | 28.65 | 29.15 | 29.15 | 3,310,017 |
20 Mar 2024 | 28.45 | 29.35 | 28.20 | 28.75 | 28.75 | 1,254,067 |
19 Mar 2024 | 29.15 | 29.70 | 28.30 | 28.60 | 28.60 | 637,200 |
18 Mar 2024 | 29.35 | 29.70 | 28.80 | 29.05 | 29.05 | 1,578,194 |
15 Mar 2024 | 28.10 | 28.95 | 28.10 | 28.65 | 28.65 | 5,261,350 |
14 Mar 2024 | 29.40 | 29.40 | 28.19 | 28.30 | 28.30 | 3,752,966 |
13 Mar 2024 | 29.30 | 29.60 | 28.85 | 29.00 | 29.00 | 2,109,123 |
12 Mar 2024 | 29.15 | 29.90 | 28.75 | 29.30 | 29.30 | 2,651,073 |
11 Mar 2024 | 30.35 | 30.90 | 28.80 | 29.45 | 29.45 | 2,057,993 |
08 Mar 2024 | 29.60 | 30.00 | 29.10 | 29.85 | 29.85 | 1,794,745 |
07 Mar 2024 | 29.55 | 30.80 | 29.15 | 29.85 | 29.85 | 1,925,651 |
06 Mar 2024 | 29.35 | 30.45 | 29.25 | 29.40 | 29.40 | 3,032,389 |
05 Mar 2024 | 29.50 | 29.75 | 28.95 | 29.05 | 29.05 | 1,647,196 |
04 Mar 2024 | 29.10 | 30.45 | 28.95 | 29.25 | 29.25 | 1,579,385 |
01 Mar 2024 | 29.10 | 29.95 | 29.00 | 29.45 | 29.45 | 1,436,367 |
29 Feb 2024 | 30.50 | 30.65 | 29.00 | 29.25 | 29.25 | 2,181,541 |
28 Feb 2024 | 30.50 | 32.50 | 29.50 | 29.50 | 29.50 | 1,775,289 |
27 Feb 2024 | 31.30 | 32.45 | 30.05 | 30.20 | 30.20 | 1,173,636 |
26 Feb 2024 | 31.25 | 31.46 | 30.40 | 30.80 | 30.80 | 1,810,620 |
23 Feb 2024 | 31.70 | 32.35 | 30.05 | 31.50 | 31.50 | 4,987,815 |
22 Feb 2024 | 31.95 | 32.00 | 30.45 | 31.40 | 31.40 | 1,616,344 |
21 Feb 2024 | 30.15 | 32.15 | 30.00 | 31.00 | 31.00 | 1,793,690 |
20 Feb 2024 | 32.15 | 32.15 | 30.20 | 30.65 | 30.65 | 1,053,446 |
19 Feb 2024 | 31.05 | 31.85 | 30.20 | 30.95 | 30.95 | 1,247,469 |
16 Feb 2024 | 30.15 | 31.90 | 30.15 | 31.15 | 31.15 | 750,606 |
15 Feb 2024 | 30.90 | 32.00 | 30.55 | 30.90 | 30.90 | 625,926 |
14 Feb 2024 | 31.05 | 32.50 | 30.35 | 30.65 | 30.65 | 871,978 |
13 Feb 2024 | 31.50 | 32.15 | 30.74 | 31.00 | 31.00 | 1,902,411 |
12 Feb 2024 | 32.00 | 32.15 | 30.30 | 32.05 | 32.05 | 5,401,305 |
09 Feb 2024 | 31.70 | 32.90 | 30.60 | 31.00 | 31.00 | 2,063,107 |
08 Feb 2024 | 32.00 | 32.50 | 31.52 | 31.80 | 31.80 | 3,020,362 |
07 Feb 2024 | 30.50 | 32.15 | 30.50 | 31.80 | 31.80 | 5,709,274 |
06 Feb 2024 | 31.00 | 31.80 | 30.25 | 31.50 | 31.50 | 1,743,137 |
05 Feb 2024 | 32.80 | 32.90 | 30.20 | 30.50 | 30.50 | 812,701 |
02 Feb 2024 | 31.25 | 32.60 | 31.25 | 32.00 | 32.00 | 1,683,027 |
01 Feb 2024 | 31.25 | 32.35 | 31.25 | 31.35 | 31.35 | 929,969 |
31 Jan 2024 | 32.30 | 32.45 | 31.30 | 31.50 | 31.50 | 1,883,410 |
30 Jan 2024 | 31.85 | 32.05 | 31.30 | 31.85 | 31.85 | 649,775 |
29 Jan 2024 | 31.55 | 32.75 | 31.00 | 31.80 | 31.80 | 1,085,668 |
26 Jan 2024 | 31.55 | 32.90 | 31.55 | 32.50 | 32.50 | 10,715,689 |
25 Jan 2024 | 32.00 | 33.90 | 31.85 | 31.95 | 31.95 | 1,408,861 |
24 Jan 2024 | 33.00 | 33.50 | 32.10 | 32.85 | 32.85 | 934,468 |
23 Jan 2024 | 34.85 | 34.95 | 32.43 | 32.80 | 32.80 | 2,804,890 |
22 Jan 2024 | 33.30 | 34.35 | 33.30 | 33.30 | 33.30 | 864,950 |
19 Jan 2024 | 32.90 | 34.50 | 32.90 | 33.30 | 33.30 | 1,782,040 |
18 Jan 2024 | 33.55 | 34.40 | 32.75 | 33.15 | 33.15 | 735,680 |
17 Jan 2024 | 33.30 | 34.35 | 32.00 | 32.90 | 32.90 | 1,161,471 |
16 Jan 2024 | 33.90 | 34.17 | 32.75 | 33.45 | 33.45 | 700,825 |
15 Jan 2024 | 34.14 | 35.05 | 33.45 | 33.65 | 33.65 | 603,966 |
12 Jan 2024 | 34.20 | 34.92 | 33.50 | 34.10 | 34.10 | 446,512 |
11 Jan 2024 | 34.05 | 35.85 | 33.70 | 34.00 | 34.00 | 3,747,400 |
10 Jan 2024 | 35.00 | 35.90 | 34.25 | 34.90 | 34.90 | 3,349,845 |
09 Jan 2024 | 34.50 | 35.90 | 35.10 | 35.40 | 35.40 | 2,365,295 |
08 Jan 2024 | 33.30 | 34.40 | 33.05 | 34.25 | 34.25 | 577,577 |
05 Jan 2024 | 33.70 | 34.25 | 32.75 | 33.95 | 33.95 | 476,725 |
04 Jan 2024 | 33.35 | 34.75 | 32.60 | 33.85 | 33.85 | 9,633,429 |
03 Jan 2024 | 34.55 | 34.85 | 32.65 | 33.40 | 33.40 | 937,911 |
02 Jan 2024 | 33.55 | 34.90 | 33.08 | 33.70 | 33.70 | 917,387 |
29 Dec 2023 | 34.45 | 34.90 | 32.65 | 33.80 | 33.80 | 744,653 |
28 Dec 2023 | 33.85 | 34.70 | 32.60 | 33.40 | 33.40 | 888,033 |
27 Dec 2023 | 34.65 | 34.65 | 32.60 | 33.90 | 33.90 | 596,785 |
22 Dec 2023 | 33.50 | 34.65 | 32.60 | 34.30 | 34.30 | 5,181,275 |
21 Dec 2023 | 33.45 | 34.65 | 32.83 | 33.45 | 33.45 | 1,089,425 |
20 Dec 2023 | 33.50 | 34.65 | 33.25 | 34.60 | 34.60 | 2,780,152 |
19 Dec 2023 | 34.55 | 34.55 | 32.10 | 32.45 | 32.45 | 2,813,345 |
18 Dec 2023 | 32.00 | 34.55 | 30.25 | 33.80 | 33.80 | 3,023,750 |
15 Dec 2023 | 29.40 | 33.00 | 29.40 | 31.70 | 31.70 | 6,463,577 |
14 Dec 2023 | 29.50 | 30.70 | 28.05 | 30.10 | 30.10 | 4,336,670 |
13 Dec 2023 | 28.80 | 29.95 | 28.15 | 28.25 | 28.25 | 1,703,482 |
12 Dec 2023 | 29.30 | 30.60 | 28.43 | 29.30 | 29.30 | 1,924,975 |
11 Dec 2023 | 29.40 | 30.60 | 29.10 | 29.45 | 29.45 | 1,078,974 |
08 Dec 2023 | 28.00 | 30.40 | 27.95 | 29.85 | 29.85 | 3,673,860 |
07 Dec 2023 | 29.30 | 29.85 | 28.05 | 28.70 | 28.70 | 1,886,464 |
06 Dec 2023 | 29.25 | 30.45 | 29.20 | 29.70 | 29.70 | 1,359,990 |
05 Dec 2023 | 30.20 | 31.90 | 29.10 | 29.75 | 29.75 | 2,791,971 |
04 Dec 2023 | 30.90 | 31.65 | 29.93 | 30.95 | 30.95 | 1,569,961 |
01 Dec 2023 | 30.00 | 31.00 | 29.25 | 30.30 | 30.30 | 1,508,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |