Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.51 | 34.69 | 34.09 | 34.40 | 34.40 | 38,977 |
25 Apr 2024 | 30.23 | 31.27 | 30.21 | 31.20 | 31.20 | 15,395 |
24 Apr 2024 | 31.56 | 31.93 | 31.56 | 31.79 | 31.79 | 4,722 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 31.07 | 31.70 | 31.07 | 31.49 | 31.49 | 3,625 |
19 Apr 2024 | 31.40 | 31.40 | 30.63 | 30.98 | 30.98 | 3,138 |
18 Apr 2024 | 31.40 | 31.44 | 31.40 | 31.40 | 31.40 | 3,041 |
17 Apr 2024 | 31.41 | 31.41 | 31.30 | 31.30 | 31.30 | 1,765 |
16 Apr 2024 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | 2,301 |
15 Apr 2024 | 32.09 | 32.09 | 31.16 | 31.16 | 31.16 | 1,961 |
12 Apr 2024 | 32.05 | 32.10 | 31.67 | 31.81 | 31.81 | 2,095 |
11 Apr 2024 | 31.69 | 32.09 | 31.58 | 32.09 | 32.09 | 4,637 |
10 Apr 2024 | 31.43 | 31.50 | 31.23 | 31.48 | 31.48 | 6,428 |
09 Apr 2024 | 31.46 | 31.70 | 31.26 | 31.49 | 31.49 | 5,540 |
08 Apr 2024 | 30.69 | 31.11 | 30.69 | 31.09 | 31.09 | 5,608 |
05 Apr 2024 | 30.12 | 30.57 | 29.99 | 30.51 | 30.51 | 1,357 |
04 Apr 2024 | 30.98 | 31.04 | 30.27 | 30.27 | 30.27 | 7,527 |
03 Apr 2024 | 30.78 | 31.05 | 30.78 | 31.05 | 31.05 | 915 |
02 Apr 2024 | 30.73 | 30.90 | 30.73 | 30.90 | 30.90 | 2,292 |
01 Apr 2024 | 30.50 | 31.15 | 30.50 | 31.08 | 31.08 | 13,664 |
28 Mar 2024 | 30.11 | 30.27 | 30.11 | 30.20 | 30.20 | 3,379 |
27 Mar 2024 | 30.17 | 30.29 | 29.89 | 29.90 | 29.90 | 3,125 |
26 Mar 2024 | 30.16 | 30.41 | 30.15 | 30.41 | 30.41 | 1,963 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 30.17 | 30.51 | 30.17 | 30.47 | 30.47 | 2,569 |
21 Mar 2024 | 30.07 | 30.20 | 29.70 | 29.78 | 29.78 | 5,794 |
20 Mar 2024 | 29.75 | 30.00 | 29.73 | 30.00 | 30.00 | 3,742 |
19 Mar 2024 | 29.90 | 29.90 | 29.52 | 29.68 | 29.68 | 8,834 |
18 Mar 2024 | 29.76 | 30.50 | 29.71 | 29.71 | 29.71 | 15,702 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28.42 | 28.78 | 28.40 | 28.69 | 28.69 | 13,532 |
13 Mar 2024 | 28.17 | 28.30 | 28.12 | 28.13 | 28.13 | 11,223 |
12 Mar 2024 | 27.58 | 27.94 | 27.58 | 27.89 | 27.89 | 5,509 |
11 Mar 2024 | 27.33 | 27.90 | 27.33 | 27.63 | 27.63 | 7,574 |
08 Mar 2024 | 27.08 | 27.60 | 27.08 | 27.26 | 27.26 | 6,910 |
07 Mar 2024 | 26.64 | 26.97 | 26.64 | 26.82 | 26.82 | 4,703 |
06 Mar 2024 | 26.62 | 26.62 | 26.15 | 26.20 | 26.20 | 3,825 |
05 Mar 2024 | 26.40 | 26.58 | 26.00 | 26.41 | 26.41 | 16,616 |
04 Mar 2024 | 27.10 | 27.10 | 26.30 | 26.65 | 26.65 | 16,016 |
01 Mar 2024 | 27.81 | 27.82 | 27.53 | 27.55 | 27.55 | 9,397 |
29 Feb 2024 | 27.69 | 27.78 | 27.42 | 27.78 | 27.78 | 11,954 |
28 Feb 2024 | 27.56 | 27.56 | 27.17 | 27.30 | 27.30 | 8,786 |
27 Feb 2024 | 27.80 | 27.96 | 27.61 | 27.94 | 27.94 | 5,021 |
26 Feb 2024 | 28.46 | 28.46 | 27.61 | 27.66 | 27.66 | 34,014 |
23 Feb 2024 | 29.35 | 29.46 | 29.32 | 29.37 | 29.37 | 1,874 |
22 Feb 2024 | 29.49 | 29.49 | 29.15 | 29.31 | 29.31 | 6,842 |
21 Feb 2024 | 28.94 | 29.02 | 28.94 | 29.02 | 29.02 | 2,044 |
20 Feb 2024 | 28.38 | 28.88 | 28.33 | 28.63 | 28.63 | 4,872 |
16 Feb 2024 | 29.06 | 29.06 | 28.50 | 28.60 | 28.60 | 4,538 |
15 Feb 2024 | 28.96 | 29.06 | 28.66 | 28.97 | 28.97 | 22,739 |
14 Feb 2024 | 29.88 | 29.88 | 29.55 | 29.72 | 29.72 | 1,653 |
13 Feb 2024 | 29.64 | 29.93 | 29.25 | 29.45 | 29.45 | 4,754 |
12 Feb 2024 | 30.42 | 30.42 | 30.17 | 30.21 | 30.21 | 5,385 |
09 Feb 2024 | 30.06 | 30.57 | 30.05 | 30.50 | 30.50 | 7,228 |
08 Feb 2024 | 29.85 | 29.85 | 29.76 | 29.85 | 29.85 | 2,017 |
07 Feb 2024 | 29.60 | 29.70 | 29.55 | 29.70 | 29.70 | 3,617 |
06 Feb 2024 | 29.57 | 29.57 | 29.27 | 29.27 | 29.27 | 1,007 |
05 Feb 2024 | 29.48 | 29.66 | 29.25 | 29.31 | 29.31 | 5,579 |
02 Feb 2024 | 28.06 | 28.98 | 27.60 | 28.97 | 28.97 | 16,652 |
01 Feb 2024 | 28.70 | 28.99 | 28.59 | 28.69 | 28.69 | 12,451 |
31 Jan 2024 | 29.12 | 29.23 | 28.43 | 28.45 | 28.45 | 50,011 |
30 Jan 2024 | 31.14 | 31.14 | 30.91 | 30.92 | 30.92 | 2,841 |
29 Jan 2024 | 31.10 | 31.40 | 31.00 | 31.40 | 31.40 | 2,381 |
26 Jan 2024 | 30.95 | 31.14 | 30.95 | 31.14 | 31.14 | 1,236 |
25 Jan 2024 | 30.94 | 31.33 | 30.84 | 31.18 | 31.18 | 3,115 |
24 Jan 2024 | 30.56 | 30.76 | 30.56 | 30.65 | 30.65 | 1,419 |
23 Jan 2024 | 30.14 | 30.27 | 30.14 | 30.25 | 30.25 | 1,839 |
22 Jan 2024 | 30.42 | 30.50 | 30.09 | 30.09 | 30.09 | 3,316 |
19 Jan 2024 | 30.01 | 30.14 | 30.01 | 30.08 | 30.08 | 3,177 |
18 Jan 2024 | 29.56 | 29.72 | 29.49 | 29.66 | 29.66 | 1,351 |
17 Jan 2024 | 29.15 | 29.23 | 28.67 | 29.23 | 29.23 | 10,743 |
16 Jan 2024 | 29.31 | 29.35 | 29.20 | 29.35 | 29.35 | 10,879 |
15 Jan 2024 | 29.55 | 29.66 | 29.55 | 29.66 | 29.66 | 230 |
12 Jan 2024 | 29.28 | 29.46 | 29.28 | 29.46 | 29.46 | 2,048 |
11 Jan 2024 | 29.55 | 29.55 | 29.11 | 29.35 | 29.35 | 4,415 |
10 Jan 2024 | 29.39 | 29.45 | 29.36 | 29.36 | 29.36 | 384 |
09 Jan 2024 | 28.55 | 29.10 | 28.55 | 29.03 | 29.03 | 2,637 |
08 Jan 2024 | 28.45 | 28.58 | 28.45 | 28.58 | 28.58 | 753 |
05 Jan 2024 | 28.13 | 28.13 | 27.85 | 27.85 | 27.85 | 1,228 |
04 Jan 2024 | 28.53 | 28.53 | 28.19 | 28.19 | 28.19 | 857 |
03 Jan 2024 | 28.50 | 28.65 | 28.49 | 28.65 | 28.65 | 4,179 |
02 Jan 2024 | 28.51 | 28.51 | 28.14 | 28.28 | 28.28 | 2,270 |
29 Dec 2023 | 28.83 | 28.83 | 28.65 | 28.78 | 28.78 | 1,519 |
28 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 459 |
27 Dec 2023 | 26.77 | 29.04 | 26.00 | 28.83 | 28.83 | 6,378 |
22 Dec 2023 | 28.91 | 29.02 | 28.90 | 29.01 | 29.01 | 2,592 |
21 Dec 2023 | 28.92 | 29.00 | 28.86 | 29.00 | 29.00 | 2,344 |
20 Dec 2023 | 28.79 | 29.15 | 28.64 | 28.64 | 28.64 | 8,946 |
19 Dec 2023 | 28.25 | 28.41 | 28.20 | 28.41 | 28.41 | 1,738 |
18 Dec 2023 | 27.60 | 28.22 | 27.60 | 28.19 | 28.19 | 2,031 |
15 Dec 2023 | 27.23 | 27.47 | 27.12 | 27.34 | 27.34 | 6,872 |
14 Dec 2023 | 27.55 | 27.55 | 26.78 | 27.08 | 27.08 | 8,016 |
13 Dec 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 365 |
12 Dec 2023 | 27.18 | 27.31 | 27.16 | 27.31 | 27.31 | 2,831 |
11 Dec 2023 | 27.31 | 27.43 | 27.24 | 27.43 | 27.43 | 20,029 |
08 Dec 2023 | 27.84 | 28.05 | 27.79 | 27.79 | 27.79 | 2,861 |
07 Dec 2023 | 28.24 | 28.53 | 28.18 | 28.30 | 28.30 | 11,654 |
06 Dec 2023 | 26.87 | 26.93 | 26.71 | 26.71 | 26.71 | 3,209 |
05 Dec 2023 | 26.71 | 26.96 | 26.71 | 26.96 | 26.96 | 2,734 |
04 Dec 2023 | 26.89 | 26.89 | 26.30 | 26.50 | 26.50 | 4,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |