Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 30.42 | 30.42 | 140 |
24 Apr 2024 | 30.78 | 31.11 | 30.42 | 30.58 | 30.58 | 137,547 |
23 Apr 2024 | 29.78 | 30.24 | 29.67 | 30.17 | 30.17 | 56,801 |
22 Apr 2024 | 29.42 | 29.89 | 29.37 | 29.50 | 29.50 | 82,193 |
19 Apr 2024 | 30.14 | 30.25 | 29.67 | 29.77 | 29.77 | 238,475 |
18 Apr 2024 | 31.38 | 31.40 | 30.07 | 30.68 | 30.68 | 132,514 |
17 Apr 2024 | 31.75 | 32.75 | 31.28 | 31.34 | 31.34 | 104,988 |
16 Apr 2024 | 31.71 | 31.99 | 31.47 | 32.01 | 32.01 | 86,176 |
15 Apr 2024 | 32.31 | 32.64 | 32.20 | 32.28 | 32.28 | 56,183 |
12 Apr 2024 | 32.92 | 32.97 | 32.15 | 32.24 | 32.24 | 81,607 |
11 Apr 2024 | 32.20 | 32.44 | 31.98 | 32.44 | 32.44 | 62,377 |
10 Apr 2024 | 32.27 | 32.40 | 31.53 | 32.22 | 32.22 | 92,865 |
09 Apr 2024 | 32.26 | 32.35 | 31.60 | 31.84 | 31.84 | 95,890 |
08 Apr 2024 | 31.97 | 32.36 | 31.95 | 32.17 | 32.17 | 63,925 |
05 Apr 2024 | 31.71 | 32.18 | 31.67 | 32.08 | 32.08 | 83,090 |
04 Apr 2024 | 32.70 | 33.01 | 32.58 | 32.66 | 32.66 | 60,096 |
03 Apr 2024 | 32.38 | 32.82 | 32.20 | 32.72 | 32.72 | 63,161 |
02 Apr 2024 | 33.03 | 33.60 | 32.17 | 32.42 | 32.42 | 74,600 |
28 Mar 2024 | 32.56 | 33.01 | 32.24 | 32.41 | 32.41 | 105,094 |
27 Mar 2024 | 32.44 | 32.63 | 31.98 | 32.22 | 32.22 | 50,047 |
26 Mar 2024 | 32.72 | 33.01 | 32.46 | 32.58 | 32.58 | 56,593 |
25 Mar 2024 | 32.63 | 32.81 | 32.21 | 32.65 | 32.65 | 100,800 |
22 Mar 2024 | 32.76 | 32.90 | 32.41 | 32.71 | 32.71 | 91,546 |
21 Mar 2024 | 32.24 | 33.06 | 32.03 | 32.99 | 32.99 | 146,708 |
20 Mar 2024 | 31.82 | 31.82 | 30.45 | 31.18 | 31.18 | 58,915 |
19 Mar 2024 | 31.27 | 31.42 | 30.52 | 31.10 | 31.10 | 115,942 |
18 Mar 2024 | 31.38 | 31.88 | 31.33 | 31.48 | 31.48 | 150,166 |
15 Mar 2024 | 31.36 | 31.58 | 30.94 | 31.38 | 31.38 | 88,420 |
14 Mar 2024 | 32.01 | 32.06 | 31.26 | 31.58 | 31.58 | 35,968 |
13 Mar 2024 | 32.72 | 32.85 | 31.60 | 31.69 | 31.69 | 141,171 |
12 Mar 2024 | 32.12 | 32.51 | 31.00 | 32.26 | 32.26 | 234,921 |
11 Mar 2024 | 32.06 | 32.42 | 31.44 | 31.91 | 31.91 | 193,111 |
08 Mar 2024 | 33.79 | 34.00 | 32.81 | 32.88 | 32.88 | 231,100 |
07 Mar 2024 | 32.83 | 33.65 | 32.58 | 33.59 | 33.59 | 217,086 |
06 Mar 2024 | 32.31 | 32.88 | 32.10 | 32.82 | 32.82 | 123,189 |
05 Mar 2024 | 32.62 | 32.72 | 31.89 | 32.06 | 32.06 | 135,794 |
04 Mar 2024 | 32.50 | 32.95 | 32.47 | 32.76 | 32.76 | 171,266 |
01 Mar 2024 | 31.40 | 32.11 | 31.19 | 32.09 | 32.09 | 124,461 |
29 Feb 2024 | 30.36 | 30.84 | 30.17 | 30.74 | 30.74 | 59,435 |
28 Feb 2024 | 30.59 | 30.63 | 30.22 | 30.43 | 30.43 | 49,591 |
27 Feb 2024 | 30.68 | 30.85 | 30.56 | 30.66 | 30.66 | 68,888 |
26 Feb 2024 | 30.41 | 30.75 | 30.24 | 30.71 | 30.71 | 91,814 |
23 Feb 2024 | 30.83 | 31.33 | 30.22 | 30.37 | 30.37 | 149,013 |
22 Feb 2024 | 30.46 | 30.81 | 30.23 | 30.75 | 30.75 | 168,370 |
21 Feb 2024 | 29.17 | 29.36 | 28.78 | 28.98 | 28.98 | 50,436 |
20 Feb 2024 | 29.68 | 29.92 | 28.78 | 29.06 | 29.06 | 105,951 |
19 Feb 2024 | 29.91 | 29.99 | 29.84 | 29.93 | 29.93 | 41,139 |
16 Feb 2024 | 30.22 | 30.56 | 29.83 | 30.25 | 30.25 | 141,729 |
15 Feb 2024 | 30.38 | 30.55 | 29.95 | 30.07 | 30.07 | 116,254 |
14 Feb 2024 | 29.70 | 30.20 | 29.66 | 29.87 | 29.87 | 112,545 |
13 Feb 2024 | 29.86 | 29.94 | 28.02 | 29.58 | 29.58 | 177,026 |
12 Feb 2024 | 30.11 | 30.46 | 30.02 | 30.46 | 30.46 | 101,064 |
09 Feb 2024 | 29.68 | 30.01 | 29.57 | 29.90 | 29.90 | 97,330 |
08 Feb 2024 | 29.25 | 29.73 | 29.18 | 29.61 | 29.61 | 84,718 |
07 Feb 2024 | 28.49 | 29.08 | 28.44 | 28.93 | 28.93 | 55,240 |
06 Feb 2024 | 29.24 | 29.33 | 28.56 | 28.72 | 28.72 | 58,896 |
05 Feb 2024 | 28.46 | 29.00 | 28.44 | 28.78 | 28.78 | 59,104 |
02 Feb 2024 | 27.77 | 28.28 | 27.74 | 28.28 | 28.28 | 81,071 |
01 Feb 2024 | 27.90 | 28.08 | 27.53 | 27.56 | 27.56 | 29,077 |
31 Jan 2024 | 28.07 | 28.07 | 27.11 | 27.50 | 27.50 | 60,229 |
30 Jan 2024 | 28.33 | 28.46 | 28.23 | 28.31 | 28.31 | 54,726 |
29 Jan 2024 | 28.18 | 28.30 | 28.05 | 28.10 | 28.10 | 67,972 |
26 Jan 2024 | 28.17 | 28.35 | 27.86 | 28.30 | 28.30 | 101,141 |
25 Jan 2024 | 28.77 | 29.31 | 28.33 | 29.16 | 29.16 | 95,942 |
24 Jan 2024 | 28.36 | 28.86 | 28.20 | 28.76 | 28.76 | 117,424 |
23 Jan 2024 | 27.95 | 28.04 | 27.73 | 28.04 | 28.04 | 83,370 |
22 Jan 2024 | 28.21 | 28.37 | 27.58 | 27.90 | 27.90 | 193,893 |
19 Jan 2024 | 27.16 | 27.42 | 27.02 | 27.38 | 27.38 | 64,326 |
18 Jan 2024 | 26.19 | 26.86 | 25.97 | 26.82 | 26.82 | 118,156 |
17 Jan 2024 | 25.99 | 26.06 | 25.63 | 25.79 | 25.79 | 39,286 |
16 Jan 2024 | 25.59 | 26.30 | 25.50 | 26.19 | 26.19 | 15,884 |
15 Jan 2024 | 25.61 | 25.76 | 25.56 | 25.66 | 25.66 | 41,430 |
12 Jan 2024 | 25.61 | 25.70 | 25.42 | 25.51 | 25.51 | 31,221 |
11 Jan 2024 | 25.65 | 25.83 | 25.33 | 25.36 | 25.36 | 20,499 |
10 Jan 2024 | 25.72 | 25.81 | 25.33 | 25.49 | 25.49 | 22,632 |
09 Jan 2024 | 25.51 | 25.58 | 25.28 | 25.57 | 25.57 | 318,131 |
08 Jan 2024 | 24.84 | 25.43 | 24.75 | 25.37 | 25.37 | 142,594 |
05 Jan 2024 | 24.74 | 24.95 | 24.59 | 24.89 | 24.89 | 17,906 |
04 Jan 2024 | 25.00 | 25.04 | 24.59 | 24.93 | 24.93 | 61,522 |
03 Jan 2024 | 25.48 | 25.58 | 24.93 | 25.01 | 25.01 | 48,878 |
02 Jan 2024 | 25.61 | 26.43 | 25.59 | 25.70 | 25.70 | 37,500 |
29 Dec 2023 | 26.43 | 26.53 | 26.32 | 26.37 | 26.37 | 10,382 |
28 Dec 2023 | 26.35 | 26.46 | 26.31 | 26.41 | 26.41 | 17,308 |
27 Dec 2023 | 26.40 | 26.59 | 26.09 | 26.21 | 26.21 | 15,062 |
22 Dec 2023 | 25.93 | 26.02 | 25.81 | 25.94 | 25.94 | 9,429 |
21 Dec 2023 | 25.80 | 26.01 | 25.63 | 25.98 | 25.98 | 12,325 |
20 Dec 2023 | 26.12 | 26.21 | 25.87 | 26.00 | 26.00 | 47,229 |
19 Dec 2023 | 25.92 | 26.06 | 25.81 | 25.84 | 25.84 | 7,520 |
18 Dec 2023 | 26.04 | 26.17 | 25.83 | 25.94 | 25.94 | 19,323 |
15 Dec 2023 | 25.83 | 26.54 | 25.65 | 26.19 | 26.19 | 26,359 |
14 Dec 2023 | 25.61 | 25.83 | 25.39 | 25.59 | 25.59 | 29,724 |
13 Dec 2023 | 25.44 | 25.50 | 25.33 | 25.38 | 25.38 | 25,574 |
12 Dec 2023 | 25.01 | 25.24 | 24.97 | 25.20 | 25.20 | 63,605 |
11 Dec 2023 | 24.22 | 24.91 | 24.20 | 24.81 | 24.81 | 50,625 |
08 Dec 2023 | 24.06 | 24.33 | 23.92 | 24.18 | 24.18 | 18,938 |
07 Dec 2023 | 23.50 | 23.88 | 23.48 | 23.81 | 23.81 | 9,440 |
06 Dec 2023 | 23.69 | 23.92 | 23.68 | 23.68 | 23.68 | 23,646 |
05 Dec 2023 | 23.48 | 23.59 | 23.38 | 23.46 | 23.46 | 18,903 |
04 Dec 2023 | 23.66 | 23.82 | 23.25 | 23.41 | 23.41 | 39,416 |
01 Dec 2023 | 23.77 | 23.85 | 23.60 | 23.79 | 23.79 | 23,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |