Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.99 | 33.07 | 32.89 | 32.97 | 32.97 | 187,213 |
24 Apr 2024 | 33.00 | 33.03 | 32.73 | 32.93 | 32.93 | 331,066 |
23 Apr 2024 | 33.37 | 33.37 | 32.84 | 32.96 | 32.96 | 633,662 |
22 Apr 2024 | 34.24 | 34.24 | 33.83 | 33.90 | 33.90 | 257,517 |
19 Apr 2024 | 34.15 | 35.00 | 34.14 | 34.36 | 34.36 | 205,683 |
18 Apr 2024 | 33.98 | 34.04 | 33.89 | 34.04 | 34.04 | 236,012 |
17 Apr 2024 | 34.28 | 34.33 | 34.20 | 34.21 | 34.21 | 105,533 |
16 Apr 2024 | 34.09 | 34.37 | 34.08 | 34.32 | 34.32 | 232,130 |
15 Apr 2024 | 33.67 | 33.69 | 33.47 | 33.54 | 33.54 | 284,442 |
12 Apr 2024 | 33.54 | 33.79 | 33.52 | 33.78 | 33.78 | 214,813 |
11 Apr 2024 | 33.11 | 33.24 | 33.08 | 33.11 | 33.11 | 111,833 |
10 Apr 2024 | 32.78 | 32.86 | 32.66 | 32.85 | 32.85 | 127,776 |
09 Apr 2024 | 32.70 | 32.78 | 32.67 | 32.77 | 32.77 | 99,781 |
08 Apr 2024 | 32.46 | 32.95 | 32.38 | 32.75 | 32.75 | 247,344 |
05 Apr 2024 | 32.09 | 32.10 | 31.80 | 32.00 | 32.00 | 149,300 |
04 Apr 2024 | 32.33 | 32.34 | 32.19 | 32.19 | 32.19 | 225,378 |
03 Apr 2024 | 32.32 | 32.41 | 32.27 | 32.30 | 32.30 | 141,545 |
02 Apr 2024 | 32.03 | 32.12 | 31.93 | 32.08 | 32.08 | 213,941 |
28 Mar 2024 | 30.99 | 31.02 | 30.92 | 31.02 | 31.02 | 130,080 |
27 Mar 2024 | 30.75 | 30.87 | 30.75 | 30.76 | 30.76 | 111,478 |
26 Mar 2024 | 30.64 | 30.69 | 30.56 | 30.68 | 30.68 | 155,662 |
25 Mar 2024 | 30.70 | 30.75 | 30.65 | 30.69 | 30.69 | 111,180 |
22 Mar 2024 | 30.65 | 30.78 | 30.61 | 30.74 | 30.74 | 72,776 |
21 Mar 2024 | 30.77 | 30.87 | 30.61 | 30.71 | 30.71 | 182,383 |
20 Mar 2024 | 30.50 | 30.52 | 30.46 | 30.51 | 30.51 | 57,797 |
19 Mar 2024 | 30.39 | 30.54 | 30.37 | 30.54 | 30.54 | 151,950 |
18 Mar 2024 | 30.45 | 30.45 | 30.16 | 30.19 | 30.19 | 126,599 |
15 Mar 2024 | 30.31 | 30.45 | 30.31 | 30.41 | 30.41 | 106,611 |
14 Mar 2024 | 30.29 | 30.33 | 30.25 | 30.27 | 30.27 | 136,157 |
13 Mar 2024 | 30.15 | 30.18 | 30.10 | 30.12 | 30.12 | 115,039 |
12 Mar 2024 | 30.46 | 30.48 | 30.36 | 30.38 | 30.38 | 129,428 |
11 Mar 2024 | 30.36 | 30.50 | 30.36 | 30.46 | 30.46 | 124,167 |
08 Mar 2024 | 30.12 | 30.14 | 30.03 | 30.04 | 30.04 | 150,288 |
07 Mar 2024 | 30.18 | 30.29 | 30.11 | 30.24 | 30.24 | 229,765 |
06 Mar 2024 | 30.18 | 30.24 | 30.09 | 30.11 | 30.11 | 185,129 |
05 Mar 2024 | 29.97 | 30.04 | 29.95 | 30.03 | 30.03 | 151,968 |
04 Mar 2024 | 29.40 | 29.50 | 29.40 | 29.48 | 29.48 | 285,156 |
01 Mar 2024 | 29.02 | 29.05 | 28.98 | 28.99 | 28.99 | 186,425 |
29 Feb 2024 | 28.90 | 28.94 | 28.81 | 28.81 | 28.81 | 148,905 |
28 Feb 2024 | 28.60 | 28.77 | 28.60 | 28.77 | 28.77 | 95,366 |
27 Feb 2024 | 28.60 | 28.77 | 28.60 | 28.67 | 28.67 | 173,172 |
26 Feb 2024 | 28.61 | 28.64 | 28.57 | 28.60 | 28.60 | 90,032 |
23 Feb 2024 | 28.50 | 28.52 | 28.43 | 28.44 | 28.44 | 620,347 |
22 Feb 2024 | 28.55 | 28.62 | 28.51 | 28.59 | 28.59 | 135,813 |
21 Feb 2024 | 28.53 | 28.56 | 28.49 | 28.56 | 28.56 | 169,959 |
20 Feb 2024 | 28.47 | 28.57 | 28.47 | 28.56 | 28.56 | 100,151 |
19 Feb 2024 | 28.41 | 28.57 | 28.32 | 28.47 | 28.47 | 171,641 |
16 Feb 2024 | 28.37 | 28.43 | 28.33 | 28.41 | 28.41 | 151,453 |
15 Feb 2024 | 28.34 | 28.41 | 28.30 | 28.36 | 28.36 | 119,536 |
14 Feb 2024 | 28.52 | 28.54 | 28.45 | 28.45 | 28.45 | 137,593 |
13 Feb 2024 | 28.56 | 28.63 | 28.54 | 28.63 | 28.63 | 170,917 |
12 Feb 2024 | 28.70 | 28.71 | 28.61 | 28.68 | 28.68 | 115,959 |
09 Feb 2024 | 28.92 | 28.95 | 28.90 | 28.90 | 28.90 | 93,603 |
08 Feb 2024 | 28.81 | 28.85 | 28.75 | 28.78 | 28.78 | 134,823 |
07 Feb 2024 | 28.77 | 28.81 | 28.73 | 28.77 | 28.77 | 122,108 |
06 Feb 2024 | 28.85 | 28.88 | 28.69 | 28.72 | 28.72 | 264,116 |
05 Feb 2024 | 28.87 | 29.02 | 28.82 | 28.85 | 28.85 | 135,763 |
02 Feb 2024 | 28.86 | 28.88 | 28.74 | 28.78 | 28.78 | 104,936 |
01 Feb 2024 | 28.71 | 28.84 | 28.65 | 28.82 | 28.82 | 206,962 |
31 Jan 2024 | 28.48 | 28.64 | 28.48 | 28.60 | 28.60 | 125,316 |
30 Jan 2024 | 28.48 | 28.48 | 28.33 | 28.38 | 28.38 | 77,531 |
29 Jan 2024 | 28.46 | 28.48 | 28.33 | 28.38 | 28.38 | 241,559 |
25 Jan 2024 | 28.31 | 28.35 | 28.29 | 28.34 | 28.34 | 148,002 |
24 Jan 2024 | 28.46 | 28.49 | 28.42 | 28.47 | 28.47 | 128,703 |
23 Jan 2024 | 28.42 | 28.45 | 28.31 | 28.40 | 28.40 | 109,338 |
22 Jan 2024 | 28.38 | 28.42 | 28.35 | 28.35 | 28.35 | 108,677 |
19 Jan 2024 | 28.41 | 28.43 | 28.35 | 28.36 | 28.36 | 45,328 |
18 Jan 2024 | 28.31 | 28.40 | 28.24 | 28.30 | 28.30 | 340,028 |
17 Jan 2024 | 28.41 | 28.49 | 28.40 | 28.43 | 28.43 | 126,006 |
16 Jan 2024 | 28.50 | 28.64 | 28.50 | 28.62 | 28.62 | 101,842 |
15 Jan 2024 | 28.30 | 28.32 | 28.26 | 28.30 | 28.30 | 49,162 |
12 Jan 2024 | 28.02 | 28.08 | 27.98 | 28.02 | 28.02 | 59,110 |
11 Jan 2024 | 27.91 | 27.99 | 27.89 | 27.95 | 27.95 | 125,228 |
10 Jan 2024 | 28.06 | 28.09 | 27.95 | 27.96 | 27.96 | 209,015 |
09 Jan 2024 | 27.90 | 28.00 | 27.88 | 27.99 | 27.99 | 100,379 |
08 Jan 2024 | 28.15 | 28.18 | 28.06 | 28.08 | 28.08 | 71,853 |
05 Jan 2024 | 28.33 | 28.33 | 28.15 | 28.20 | 28.20 | 58,562 |
04 Jan 2024 | 28.05 | 28.45 | 28.02 | 28.45 | 28.45 | 90,171 |
03 Jan 2024 | 28.12 | 28.26 | 28.12 | 28.21 | 28.21 | 73,484 |
02 Jan 2024 | 28.04 | 28.12 | 27.99 | 28.07 | 28.07 | 91,220 |
29 Dec 2023 | 28.03 | 28.03 | 27.93 | 27.96 | 27.96 | 61,626 |
28 Dec 2023 | 28.14 | 28.21 | 28.03 | 28.18 | 28.18 | 92,041 |
27 Dec 2023 | 27.97 | 28.09 | 27.92 | 28.09 | 28.09 | 337,317 |
22 Dec 2023 | 27.84 | 28.05 | 27.84 | 27.96 | 27.96 | 121,285 |
21 Dec 2023 | 27.88 | 28.02 | 27.86 | 27.90 | 27.90 | 296,658 |
20 Dec 2023 | 27.88 | 27.91 | 27.82 | 27.85 | 27.85 | 319,246 |
19 Dec 2023 | 27.93 | 27.94 | 27.78 | 27.81 | 27.81 | 487,453 |
18 Dec 2023 | 27.89 | 27.90 | 27.80 | 27.86 | 27.86 | 322,126 |
15 Dec 2023 | 28.07 | 28.12 | 27.98 | 28.02 | 28.02 | 178,649 |
14 Dec 2023 | 28.08 | 28.23 | 27.92 | 27.98 | 27.98 | 1,185,158 |
13 Dec 2023 | 27.88 | 27.93 | 27.85 | 27.87 | 27.87 | 171,639 |
12 Dec 2023 | 27.91 | 27.99 | 27.82 | 27.85 | 27.85 | 188,158 |
11 Dec 2023 | 28.21 | 28.31 | 28.09 | 28.17 | 28.17 | 124,160 |
08 Dec 2023 | 28.46 | 28.46 | 28.35 | 28.36 | 28.36 | 165,149 |
07 Dec 2023 | 28.58 | 28.72 | 28.56 | 28.68 | 28.68 | 119,092 |
06 Dec 2023 | 28.51 | 28.55 | 28.33 | 28.37 | 28.37 | 244,406 |
05 Dec 2023 | 28.37 | 28.66 | 28.32 | 28.57 | 28.57 | 158,091 |
04 Dec 2023 | 28.71 | 29.50 | 28.69 | 28.97 | 28.97 | 566,346 |
01 Dec 2023 | 28.50 | 28.57 | 28.46 | 28.55 | 28.55 | 118,208 |
30 Nov 2023 | 28.52 | 28.57 | 28.42 | 28.44 | 28.44 | 132,228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |