Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 35.32 | 35.71 | 34.89 | 34.96 | 34.96 | 352 |
25 Apr 2024 | 35.44 | 35.88 | 35.27 | 35.27 | 35.27 | 179 |
24 Apr 2024 | 35.01 | 35.25 | 34.50 | 35.05 | 35.05 | 504 |
23 Apr 2024 | 32.65 | 34.67 | 32.43 | 34.67 | 34.67 | 851 |
22 Apr 2024 | 30.46 | 31.15 | 30.46 | 31.15 | 31.15 | 273 |
19 Apr 2024 | 30.72 | 30.79 | 30.45 | 30.58 | 30.58 | 197 |
18 Apr 2024 | 31.77 | 31.87 | 30.89 | 31.84 | 31.84 | 27 |
17 Apr 2024 | 32.66 | 33.15 | 31.35 | 31.49 | 31.49 | 128 |
16 Apr 2024 | 31.67 | 32.38 | 31.45 | 32.38 | 32.38 | 284 |
15 Apr 2024 | 33.58 | 33.63 | 31.96 | 31.96 | 31.96 | 2,591 |
12 Apr 2024 | 33.63 | 33.63 | 32.65 | 32.85 | 32.85 | 782 |
11 Apr 2024 | 35.17 | 35.17 | 33.68 | 33.68 | 33.68 | 670 |
10 Apr 2024 | 32.95 | 33.90 | 32.93 | 33.83 | 33.83 | 158 |
09 Apr 2024 | 33.65 | 35.01 | 33.65 | 34.79 | 34.79 | 1,699 |
08 Apr 2024 | 33.43 | 33.94 | 33.43 | 33.86 | 33.86 | 279 |
05 Apr 2024 | 33.16 | 33.87 | 32.75 | 33.87 | 33.87 | 203 |
04 Apr 2024 | 34.32 | 34.60 | 34.32 | 34.32 | 34.32 | 247 |
03 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 91 |
02 Apr 2024 | 33.85 | 34.24 | 33.72 | 33.72 | 33.72 | 800 |
28 Mar 2024 | 35.55 | 35.75 | 35.24 | 35.75 | 35.75 | 1,356 |
27 Mar 2024 | 34.08 | 35.25 | 33.42 | 35.25 | 35.25 | 1,197 |
26 Mar 2024 | 32.00 | 33.51 | 31.68 | 33.31 | 33.31 | 1,289 |
25 Mar 2024 | 30.52 | 30.88 | 30.10 | 30.23 | 30.23 | 178 |
22 Mar 2024 | 31.68 | 31.73 | 30.10 | 30.29 | 30.29 | 254 |
21 Mar 2024 | 32.53 | 33.54 | 32.38 | 32.40 | 32.40 | 1,399 |
20 Mar 2024 | 31.30 | 32.75 | 31.00 | 32.21 | 32.21 | 1,747 |
19 Mar 2024 | 30.51 | 30.92 | 29.74 | 30.15 | 30.15 | 417 |
18 Mar 2024 | 28.64 | 31.09 | 28.64 | 30.78 | 30.78 | 870 |
15 Mar 2024 | 28.50 | 28.50 | 27.91 | 28.21 | 28.21 | 321 |
14 Mar 2024 | 28.20 | 28.57 | 27.84 | 27.84 | 27.84 | 62 |
13 Mar 2024 | 29.30 | 29.98 | 29.00 | 29.00 | 29.00 | 358 |
12 Mar 2024 | 29.54 | 29.82 | 29.53 | 29.58 | 29.58 | 9 |
11 Mar 2024 | 30.67 | 30.67 | 29.84 | 30.00 | 30.00 | 182 |
08 Mar 2024 | 30.17 | 30.24 | 29.85 | 30.10 | 30.10 | 344 |
07 Mar 2024 | 27.48 | 30.24 | 27.25 | 29.86 | 29.86 | 534 |
06 Mar 2024 | 27.00 | 27.65 | 25.77 | 27.33 | 27.33 | 662 |
05 Mar 2024 | 28.39 | 29.73 | 27.15 | 27.37 | 27.37 | 942 |
04 Mar 2024 | 27.92 | 30.27 | 27.25 | 30.24 | 30.24 | 5,195 |
01 Mar 2024 | 26.51 | 27.67 | 26.51 | 27.26 | 27.26 | 528 |
29 Feb 2024 | 26.91 | 27.26 | 26.68 | 27.04 | 27.04 | 23 |
28 Feb 2024 | 26.98 | 26.99 | 26.57 | 26.89 | 26.89 | 404 |
27 Feb 2024 | 29.55 | 29.55 | 27.58 | 27.58 | 27.58 | 348 |
26 Feb 2024 | 28.82 | 31.05 | 28.67 | 29.17 | 29.17 | 1,791 |
23 Feb 2024 | 27.04 | 28.98 | 27.04 | 28.48 | 28.48 | 1,007 |
22 Feb 2024 | 26.03 | 26.08 | 25.28 | 25.89 | 25.89 | 778 |
21 Feb 2024 | 22.91 | 23.06 | 22.31 | 22.50 | 22.50 | 60 |
20 Feb 2024 | 24.37 | 24.37 | 23.69 | 23.69 | 23.69 | 63 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.21 | 24.59 | 23.56 | 24.59 | 24.59 | 43 |
15 Feb 2024 | 25.20 | 25.70 | 24.33 | 25.09 | 25.09 | 969 |
14 Feb 2024 | 24.82 | 25.00 | 24.26 | 24.68 | 24.68 | 1,770 |
13 Feb 2024 | 23.26 | 24.95 | 22.96 | 24.95 | 24.95 | 612 |
12 Feb 2024 | 23.67 | 24.25 | 23.22 | 24.25 | 24.25 | 446 |
09 Feb 2024 | 23.22 | 23.31 | 22.86 | 23.23 | 23.23 | 720 |
08 Feb 2024 | 22.95 | 23.56 | 22.95 | 23.18 | 23.18 | 181 |
07 Feb 2024 | 24.27 | 24.31 | 23.72 | 23.73 | 23.73 | 776 |
06 Feb 2024 | 23.18 | 24.44 | 23.00 | 24.44 | 24.44 | 597 |
05 Feb 2024 | 23.03 | 23.12 | 22.20 | 22.76 | 22.76 | 707 |
02 Feb 2024 | 23.16 | 23.49 | 23.06 | 23.34 | 23.34 | 504 |
01 Feb 2024 | 23.04 | 23.26 | 22.89 | 23.10 | 23.10 | 11 |
31 Jan 2024 | 21.90 | 23.68 | 21.90 | 23.46 | 23.46 | 446 |
30 Jan 2024 | 23.36 | 23.36 | 22.50 | 22.50 | 22.50 | 135 |
29 Jan 2024 | 22.60 | 23.18 | 22.45 | 23.14 | 23.14 | 84 |
26 Jan 2024 | 23.29 | 23.29 | 22.86 | 23.09 | 23.09 | 6 |
25 Jan 2024 | 23.49 | 23.49 | 22.55 | 22.79 | 22.79 | 33 |
24 Jan 2024 | 22.88 | 22.99 | 22.08 | 22.33 | 22.33 | 581 |
23 Jan 2024 | 24.28 | 24.48 | 22.92 | 23.10 | 23.10 | 667 |
22 Jan 2024 | 25.09 | 25.62 | 24.46 | 24.46 | 24.46 | 521 |
19 Jan 2024 | 24.53 | 24.74 | 24.29 | 24.55 | 24.55 | 1,853 |
18 Jan 2024 | 24.88 | 25.13 | 24.10 | 24.10 | 24.10 | 1,742 |
17 Jan 2024 | 25.14 | 25.14 | 24.18 | 24.18 | 24.18 | 92 |
16 Jan 2024 | 25.08 | 25.90 | 24.74 | 25.68 | 25.68 | 22 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 26.76 | 26.76 | 25.69 | 25.84 | 25.84 | 13 |
11 Jan 2024 | 27.05 | 27.05 | 26.39 | 26.61 | 26.61 | 597 |
10 Jan 2024 | 28.01 | 28.01 | 26.68 | 26.94 | 26.94 | 286 |
09 Jan 2024 | 28.75 | 29.43 | 27.90 | 28.69 | 28.69 | 1,315 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 27.29 | 27.89 | 27.28 | 27.81 | 27.81 | 633 |
04 Jan 2024 | 26.99 | 27.69 | 26.99 | 27.69 | 27.69 | 175 |
03 Jan 2024 | 27.78 | 27.93 | 26.50 | 27.28 | 27.28 | 533 |
02 Jan 2024 | 29.50 | 30.19 | 28.37 | 28.67 | 28.67 | 575 |
29 Dec 2023 | 30.76 | 30.76 | 29.82 | 29.86 | 29.86 | 205 |
28 Dec 2023 | 30.71 | 31.41 | 30.66 | 30.71 | 30.71 | 728 |
27 Dec 2023 | 30.84 | 31.03 | 30.84 | 31.02 | 31.02 | 442 |
22 Dec 2023 | 29.36 | 29.40 | 28.78 | 29.35 | 29.35 | 1,869 |
21 Dec 2023 | 28.00 | 28.93 | 28.00 | 28.87 | 28.87 | 2,823 |
20 Dec 2023 | 28.14 | 28.79 | 27.58 | 27.78 | 27.78 | 1,664 |
19 Dec 2023 | 28.51 | 29.33 | 28.36 | 29.08 | 29.08 | 156 |
18 Dec 2023 | 28.63 | 28.76 | 28.40 | 28.47 | 28.47 | 164 |
15 Dec 2023 | 27.89 | 29.08 | 27.52 | 27.52 | 27.52 | 1,141 |
14 Dec 2023 | 26.08 | 27.24 | 26.01 | 27.24 | 27.24 | 284 |
13 Dec 2023 | 23.93 | 24.47 | 23.50 | 23.79 | 23.79 | 114 |
12 Dec 2023 | 23.50 | 23.92 | 22.89 | 23.43 | 23.43 | 57 |
11 Dec 2023 | 23.87 | 24.12 | 22.95 | 23.43 | 23.43 | 779 |
08 Dec 2023 | 23.88 | 24.67 | 23.77 | 24.34 | 24.34 | 331 |
07 Dec 2023 | 21.99 | 23.24 | 21.99 | 23.24 | 23.24 | 96 |
06 Dec 2023 | 21.82 | 22.84 | 21.40 | 22.40 | 22.40 | 1,085 |
05 Dec 2023 | 20.98 | 21.28 | 20.92 | 20.94 | 20.94 | 305 |
04 Dec 2023 | 21.60 | 21.61 | 20.66 | 20.97 | 20.97 | 690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |