Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.53 | 29.24 | 28.72 | 28.92 | 28.92 | 1,662 |
17 Apr 2024 | 30.01 | 30.10 | 29.44 | 29.66 | 29.66 | 7,650 |
16 Apr 2024 | 30.58 | 30.34 | 29.91 | 30.01 | 30.01 | 8,745 |
15 Apr 2024 | 29.92 | 30.82 | 29.70 | 30.74 | 30.74 | 15,925 |
12 Apr 2024 | 29.62 | 30.22 | 29.96 | 30.00 | 30.00 | 4,882 |
11 Apr 2024 | 29.82 | 30.10 | 29.32 | 29.44 | 29.44 | 7,147 |
10 Apr 2024 | 29.82 | 30.30 | 29.60 | 29.76 | 29.76 | 5,127 |
09 Apr 2024 | 29.60 | 29.82 | 29.44 | 29.60 | 29.60 | 2,558 |
08 Apr 2024 | 30.05 | 30.20 | 29.28 | 30.00 | 30.00 | 20,123 |
05 Apr 2024 | 30.27 | 30.42 | 29.80 | 29.89 | 29.89 | 14,680 |
04 Apr 2024 | 29.76 | 30.78 | 29.72 | 30.33 | 30.33 | 11,620 |
03 Apr 2024 | 27.95 | 29.60 | 27.86 | 28.96 | 28.96 | 11,069 |
02 Apr 2024 | 27.81 | 29.02 | 27.68 | 28.54 | 28.54 | 14,398 |
28 Mar 2024 | 27.75 | 28.22 | 26.80 | 27.54 | 27.54 | 20,463 |
27 Mar 2024 | 26.72 | 26.72 | 26.46 | 26.52 | 26.52 | 10,331 |
26 Mar 2024 | 26.58 | 26.69 | 26.52 | 26.68 | 26.68 | 7,130 |
25 Mar 2024 | 26.64 | 26.68 | 26.40 | 26.61 | 26.61 | 32,774 |
22 Mar 2024 | 26.37 | 26.64 | 26.40 | 26.50 | 26.50 | 5,802 |
21 Mar 2024 | 25.60 | 26.80 | 25.48 | 26.59 | 26.59 | 9,998 |
20 Mar 2024 | 25.47 | 25.60 | 25.42 | 25.48 | 25.48 | 2,395 |
19 Mar 2024 | 25.86 | 25.90 | 25.48 | 25.75 | 25.75 | 3,106 |
18 Mar 2024 | 26.23 | 26.06 | 25.90 | 26.02 | 26.02 | 2,178 |
15 Mar 2024 | 26.35 | 26.48 | 26.12 | 26.18 | 26.18 | 3,823 |
14 Mar 2024 | 26.23 | 26.50 | 26.24 | 26.38 | 26.38 | 3,865 |
13 Mar 2024 | 26.68 | 26.76 | 26.34 | 26.51 | 26.51 | 2,006 |
12 Mar 2024 | 26.05 | 26.32 | 26.10 | 26.32 | 26.32 | 1,031 |
11 Mar 2024 | 25.76 | 26.02 | 25.66 | 25.94 | 25.94 | 7,342 |
08 Mar 2024 | 26.81 | 27.00 | 25.94 | 26.36 | 26.36 | 2,911 |
07 Mar 2024 | 26.35 | 26.76 | 26.22 | 26.55 | 26.55 | 4,428 |
06 Mar 2024 | 26.25 | 26.50 | 26.22 | 26.31 | 26.31 | 4,743 |
05 Mar 2024 | 26.81 | 26.90 | 26.18 | 26.31 | 26.31 | 7,191 |
04 Mar 2024 | 26.85 | 27.02 | 26.72 | 26.82 | 26.82 | 7,394 |
01 Mar 2024 | 27.44 | 27.38 | 26.84 | 27.00 | 27.00 | 14,890 |
29 Feb 2024 | 27.34 | 27.68 | 27.30 | 27.40 | 27.40 | 21,583 |
28 Feb 2024 | 28.02 | 27.84 | 27.16 | 27.26 | 27.26 | 8,384 |
27 Feb 2024 | 28.16 | 28.30 | 28.12 | 28.19 | 28.19 | 2,579 |
26 Feb 2024 | 28.59 | 28.80 | 28.04 | 28.22 | 28.22 | 4,200 |
23 Feb 2024 | 28.14 | 28.64 | 28.12 | 28.54 | 28.54 | 2,304 |
22 Feb 2024 | 28.36 | 28.58 | 28.15 | 28.53 | 28.53 | 6,010 |
21 Feb 2024 | 27.81 | 28.14 | 27.88 | 28.03 | 28.03 | 9,088 |
20 Feb 2024 | 28.28 | 28.22 | 27.58 | 27.88 | 27.88 | 5,296 |
19 Feb 2024 | 28.71 | 28.76 | 28.08 | 28.16 | 28.16 | 9,997 |
16 Feb 2024 | 29.94 | 29.90 | 28.98 | 29.55 | 29.55 | 3,388 |
15 Feb 2024 | 30.09 | 30.60 | 29.68 | 29.77 | 29.77 | 8,925 |
14 Feb 2024 | 28.22 | 30.00 | 28.50 | 29.53 | 29.53 | 10,028 |
13 Feb 2024 | 28.88 | 28.74 | 27.94 | 28.38 | 28.38 | 19,639 |
12 Feb 2024 | 29.14 | 29.22 | 28.94 | 29.14 | 29.14 | 18,102 |
09 Feb 2024 | 29.08 | 29.10 | 28.36 | 28.96 | 28.96 | 7,571 |
08 Feb 2024 | 28.45 | 29.36 | 28.50 | 28.91 | 28.91 | 134,390 |
07 Feb 2024 | 30.01 | 29.90 | 28.32 | 29.06 | 29.06 | 9,255 |
06 Feb 2024 | 29.76 | 30.12 | 29.56 | 30.04 | 30.04 | 2,883 |
05 Feb 2024 | 29.88 | 29.88 | 29.54 | 29.76 | 29.76 | 6,806 |
02 Feb 2024 | 29.98 | 30.10 | 29.80 | 29.92 | 29.92 | 1,072 |
01 Feb 2024 | 29.47 | 30.12 | 29.64 | 29.64 | 29.64 | 2,647 |
31 Jan 2024 | 29.64 | 29.76 | 29.54 | 29.54 | 29.54 | 1,013 |
30 Jan 2024 | 29.88 | 30.16 | 29.76 | 30.04 | 30.04 | 5,969 |
29 Jan 2024 | 29.66 | 29.68 | 29.40 | 29.66 | 29.66 | 3,161 |
26 Jan 2024 | 30.09 | 29.90 | 29.52 | 29.79 | 29.79 | 2,024 |
25 Jan 2024 | 29.66 | 30.30 | 29.84 | 30.22 | 30.22 | 2,534 |
24 Jan 2024 | 29.62 | 29.80 | 29.34 | 29.56 | 29.56 | 1,984 |
23 Jan 2024 | 29.55 | 29.64 | 29.13 | 29.26 | 29.26 | 4,113 |
22 Jan 2024 | 29.02 | 29.44 | 28.90 | 29.18 | 29.18 | 6,599 |
19 Jan 2024 | 28.69 | 29.08 | 28.72 | 28.82 | 28.82 | 3,716 |
18 Jan 2024 | 27.85 | 28.52 | 28.02 | 28.21 | 28.21 | 6,415 |
17 Jan 2024 | 27.73 | 27.90 | 27.40 | 27.58 | 27.58 | 4,278 |
16 Jan 2024 | 28.32 | 28.28 | 27.72 | 28.09 | 28.09 | 2,136 |
15 Jan 2024 | 28.10 | 28.30 | 28.02 | 28.12 | 28.12 | 2,554 |
12 Jan 2024 | 27.54 | 28.38 | 27.76 | 28.12 | 28.12 | 525,246 |
11 Jan 2024 | 27.58 | 28.00 | 27.60 | 27.77 | 27.77 | 28,758 |
10 Jan 2024 | 27.75 | 27.84 | 27.55 | 27.59 | 27.59 | 5,831 |
09 Jan 2024 | 28.18 | 28.06 | 27.82 | 27.82 | 27.82 | 10,502 |
08 Jan 2024 | 27.75 | 28.20 | 27.83 | 28.20 | 28.20 | 5,312 |
05 Jan 2024 | 28.43 | 28.32 | 27.58 | 27.94 | 27.94 | 10,089 |
04 Jan 2024 | 28.43 | 28.48 | 28.18 | 28.33 | 28.33 | 11,596 |
03 Jan 2024 | 29.16 | 28.92 | 28.20 | 28.20 | 28.20 | 14,769 |
02 Jan 2024 | 29.64 | 29.70 | 29.22 | 29.36 | 29.36 | 5,576 |
29 Dec 2023 | 29.80 | 29.84 | 29.64 | 29.78 | 29.78 | 2,186 |
28 Dec 2023 | 29.92 | 29.92 | 29.72 | 29.78 | 29.78 | 3,390 |
27 Dec 2023 | 29.35 | 30.06 | 29.34 | 29.89 | 29.89 | 7,841 |
22 Dec 2023 | 29.16 | 29.20 | 29.02 | 29.11 | 29.11 | 1,670 |
21 Dec 2023 | 29.27 | 29.40 | 29.16 | 29.30 | 29.30 | 6,251 |
20 Dec 2023 | 29.23 | 29.58 | 28.94 | 29.37 | 29.37 | 15,143 |
19 Dec 2023 | 28.82 | 29.58 | 28.90 | 29.36 | 29.36 | 4,808 |
18 Dec 2023 | 28.82 | 28.92 | 28.56 | 28.73 | 28.73 | 8,934 |
15 Dec 2023 | 28.41 | 29.10 | 28.32 | 29.00 | 29.00 | 30,795 |
14 Dec 2023 | 27.67 | 28.62 | 27.86 | 28.10 | 28.10 | 34,080 |
13 Dec 2023 | 26.99 | 27.38 | 26.92 | 27.38 | 27.38 | 39,070 |
12 Dec 2023 | 27.26 | 27.32 | 26.94 | 27.05 | 27.05 | 4,784 |
11 Dec 2023 | 27.28 | 27.42 | 27.08 | 27.14 | 27.14 | 29,819 |
08 Dec 2023 | 27.54 | 27.50 | 26.98 | 27.33 | 27.33 | 13,866 |
07 Dec 2023 | 26.72 | 27.94 | 26.56 | 26.80 | 26.80 | 9,823 |
06 Dec 2023 | 26.44 | 27.00 | 26.24 | 26.48 | 26.48 | 19,951 |
05 Dec 2023 | 25.80 | 26.50 | 25.78 | 25.98 | 25.98 | 7,601 |
04 Dec 2023 | 27.22 | 27.20 | 25.68 | 26.43 | 26.43 | 8,912 |
01 Dec 2023 | 27.58 | 27.44 | 26.96 | 27.12 | 27.12 | 14,643 |
30 Nov 2023 | 28.04 | 27.84 | 27.38 | 27.65 | 27.65 | 19,409 |
29 Nov 2023 | 27.48 | 28.14 | 27.86 | 27.92 | 27.92 | 38,067 |
28 Nov 2023 | 27.36 | 27.58 | 27.24 | 27.50 | 27.50 | 18,539 |
27 Nov 2023 | 27.38 | 27.68 | 27.22 | 27.59 | 27.59 | 9,105 |
24 Nov 2023 | 27.50 | 27.52 | 27.14 | 27.28 | 27.28 | 16,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |