Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.50 | 29.90 | 29.30 | 29.72 | 29.72 | 202,687 |
25 Apr 2024 | 29.22 | 29.58 | 28.88 | 29.36 | 29.36 | 160,627 |
24 Apr 2024 | 29.18 | 29.60 | 28.66 | 29.42 | 29.42 | 362,930 |
23 Apr 2024 | 29.08 | 29.36 | 28.58 | 29.18 | 29.18 | 222,269 |
22 Apr 2024 | 30.00 | 30.16 | 29.02 | 29.10 | 29.10 | 342,435 |
19 Apr 2024 | 30.28 | 30.30 | 29.50 | 29.94 | 29.94 | 298,761 |
18 Apr 2024 | 30.04 | 30.50 | 29.76 | 30.36 | 30.36 | 297,361 |
17 Apr 2024 | 28.30 | 30.62 | 28.04 | 30.02 | 30.02 | 689,394 |
16 Apr 2024 | 28.00 | 29.20 | 27.62 | 28.40 | 28.40 | 530,872 |
15 Apr 2024 | 29.36 | 29.48 | 27.84 | 28.04 | 28.04 | 457,822 |
12 Apr 2024 | 29.10 | 30.00 | 28.98 | 29.86 | 29.86 | 376,761 |
11 Apr 2024 | 28.58 | 29.46 | 28.42 | 28.88 | 28.88 | 365,810 |
10 Apr 2024 | 28.54 | 29.74 | 28.40 | 28.70 | 28.70 | 511,177 |
09 Apr 2024 | 28.70 | 29.12 | 28.40 | 28.54 | 28.54 | 214,318 |
08 Apr 2024 | 28.40 | 29.32 | 28.26 | 28.84 | 28.84 | 285,909 |
05 Apr 2024 | 27.86 | 29.14 | 27.86 | 28.46 | 28.46 | 521,097 |
04 Apr 2024 | 26.58 | 27.86 | 26.42 | 27.86 | 27.86 | 489,442 |
03 Apr 2024 | 26.26 | 26.40 | 26.02 | 26.34 | 26.34 | 233,813 |
02 Apr 2024 | 26.28 | 27.12 | 26.02 | 26.24 | 26.24 | 349,236 |
28 Mar 2024 | 25.72 | 26.58 | 25.16 | 26.24 | 26.24 | 300,989 |
27 Mar 2024 | 25.64 | 25.86 | 25.40 | 25.66 | 25.66 | 124,998 |
26 Mar 2024 | 25.60 | 25.74 | 25.36 | 25.66 | 25.66 | 140,353 |
25 Mar 2024 | 25.22 | 25.52 | 25.16 | 25.50 | 25.50 | 104,763 |
22 Mar 2024 | 24.66 | 25.66 | 24.58 | 25.48 | 25.48 | 135,259 |
21 Mar 2024 | 25.62 | 25.72 | 24.72 | 24.72 | 24.72 | 176,983 |
20 Mar 2024 | 24.70 | 25.08 | 24.52 | 24.98 | 24.98 | 110,558 |
19 Mar 2024 | 24.86 | 25.18 | 24.66 | 24.80 | 24.80 | 184,667 |
18 Mar 2024 | 25.20 | 25.34 | 24.70 | 24.84 | 24.84 | 153,981 |
15 Mar 2024 | 25.20 | 25.24 | 24.70 | 25.16 | 25.16 | 633,433 |
14 Mar 2024 | 24.44 | 25.84 | 24.44 | 25.06 | 25.06 | 342,412 |
13 Mar 2024 | 24.36 | 24.54 | 24.08 | 24.08 | 24.08 | 99,420 |
12 Mar 2024 | 24.60 | 24.76 | 24.26 | 24.26 | 24.26 | 139,987 |
11 Mar 2024 | 24.64 | 24.88 | 24.36 | 24.52 | 24.52 | 112,125 |
08 Mar 2024 | 25.36 | 25.48 | 24.64 | 24.80 | 24.80 | 140,890 |
07 Mar 2024 | 24.50 | 25.62 | 24.40 | 25.34 | 25.34 | 305,295 |
06 Mar 2024 | 24.10 | 24.78 | 23.96 | 24.36 | 24.36 | 198,796 |
05 Mar 2024 | 24.34 | 24.34 | 23.78 | 24.04 | 24.04 | 196,837 |
04 Mar 2024 | 24.00 | 24.52 | 23.74 | 24.32 | 24.32 | 192,031 |
01 Mar 2024 | 23.30 | 24.52 | 23.24 | 23.78 | 23.78 | 324,938 |
29 Feb 2024 | 24.00 | 24.64 | 22.90 | 23.16 | 23.16 | 550,890 |
28 Feb 2024 | 22.66 | 22.68 | 21.80 | 22.12 | 22.12 | 153,153 |
27 Feb 2024 | 22.42 | 22.74 | 22.32 | 22.62 | 22.62 | 106,425 |
26 Feb 2024 | 22.76 | 22.86 | 22.32 | 22.38 | 22.38 | 166,883 |
23 Feb 2024 | 23.36 | 23.36 | 22.60 | 22.86 | 22.86 | 136,696 |
22 Feb 2024 | 23.90 | 24.00 | 23.36 | 23.36 | 23.36 | 141,322 |
21 Feb 2024 | 24.10 | 24.34 | 23.62 | 23.62 | 23.62 | 162,327 |
20 Feb 2024 | 24.20 | 24.38 | 23.92 | 24.14 | 24.14 | 91,521 |
19 Feb 2024 | 24.34 | 24.64 | 24.12 | 24.20 | 24.20 | 86,729 |
16 Feb 2024 | 24.96 | 25.00 | 24.12 | 24.42 | 24.42 | 126,362 |
15 Feb 2024 | 24.74 | 25.04 | 24.58 | 24.84 | 24.84 | 92,589 |
14 Feb 2024 | 24.50 | 24.66 | 24.34 | 24.58 | 24.58 | 75,813 |
13 Feb 2024 | 25.30 | 25.30 | 24.52 | 24.62 | 24.62 | 102,198 |
12 Feb 2024 | 24.40 | 25.24 | 24.40 | 25.20 | 25.20 | 106,074 |
09 Feb 2024 | 24.28 | 24.44 | 24.08 | 24.26 | 24.26 | 137,337 |
08 Feb 2024 | 25.68 | 25.68 | 24.56 | 24.56 | 24.56 | 159,572 |
07 Feb 2024 | 25.40 | 25.54 | 25.22 | 25.28 | 25.28 | 116,061 |
06 Feb 2024 | 25.76 | 25.80 | 25.14 | 25.36 | 25.36 | 125,516 |
05 Feb 2024 | 26.48 | 26.62 | 25.50 | 25.70 | 25.70 | 163,931 |
02 Feb 2024 | 26.74 | 27.16 | 26.32 | 26.44 | 26.44 | 146,479 |
01 Feb 2024 | 26.70 | 26.80 | 26.36 | 26.62 | 26.62 | 81,802 |
31 Jan 2024 | 26.24 | 27.06 | 26.06 | 26.96 | 26.96 | 224,464 |
30 Jan 2024 | 26.80 | 26.82 | 26.20 | 26.30 | 26.30 | 96,197 |
29 Jan 2024 | 26.28 | 26.62 | 26.06 | 26.52 | 26.52 | 80,088 |
26 Jan 2024 | 26.40 | 26.68 | 26.22 | 26.36 | 26.36 | 78,372 |
25 Jan 2024 | 27.00 | 27.00 | 26.26 | 26.44 | 26.44 | 122,877 |
24 Jan 2024 | 27.20 | 27.42 | 27.00 | 27.08 | 27.08 | 137,706 |
23 Jan 2024 | 26.28 | 26.88 | 26.18 | 26.88 | 26.88 | 220,082 |
22 Jan 2024 | 25.76 | 26.32 | 25.66 | 26.32 | 26.32 | 176,319 |
19 Jan 2024 | 25.96 | 26.16 | 25.56 | 25.76 | 25.76 | 203,821 |
18 Jan 2024 | 25.82 | 26.14 | 25.54 | 26.00 | 26.00 | 112,285 |
17 Jan 2024 | 26.34 | 26.34 | 25.80 | 25.98 | 25.98 | 141,099 |
16 Jan 2024 | 27.16 | 27.30 | 26.48 | 26.68 | 26.68 | 122,504 |
15 Jan 2024 | 27.82 | 27.82 | 27.22 | 27.28 | 27.28 | 148,105 |
12 Jan 2024 | 27.50 | 27.78 | 27.28 | 27.78 | 27.78 | 123,507 |
11 Jan 2024 | 27.84 | 28.02 | 27.44 | 27.44 | 27.44 | 74,046 |
10 Jan 2024 | 27.58 | 27.76 | 27.28 | 27.68 | 27.68 | 108,389 |
09 Jan 2024 | 27.78 | 27.92 | 27.50 | 27.78 | 27.78 | 82,746 |
08 Jan 2024 | 28.44 | 28.62 | 27.68 | 27.84 | 27.84 | 165,792 |
05 Jan 2024 | 28.32 | 28.62 | 28.00 | 28.58 | 28.58 | 100,051 |
04 Jan 2024 | 28.70 | 28.90 | 28.36 | 28.62 | 28.62 | 80,566 |
03 Jan 2024 | 29.08 | 29.10 | 28.44 | 28.56 | 28.56 | 139,542 |
02 Jan 2024 | 30.28 | 30.38 | 29.04 | 29.16 | 29.16 | 166,491 |
29 Dec 2023 | 30.22 | 30.30 | 30.00 | 30.28 | 30.28 | 61,292 |
28 Dec 2023 | 30.10 | 30.40 | 30.08 | 30.26 | 30.26 | 90,694 |
27 Dec 2023 | 29.76 | 30.26 | 29.76 | 30.14 | 30.14 | 107,882 |
22 Dec 2023 | 30.06 | 30.24 | 29.56 | 29.88 | 29.88 | 93,977 |
21 Dec 2023 | 29.54 | 30.14 | 29.24 | 30.12 | 30.12 | 167,839 |
20 Dec 2023 | 29.72 | 29.84 | 29.38 | 29.78 | 29.78 | 150,861 |
19 Dec 2023 | 29.30 | 29.86 | 29.24 | 29.72 | 29.72 | 113,968 |
18 Dec 2023 | 29.34 | 29.62 | 29.20 | 29.26 | 29.26 | 189,184 |
15 Dec 2023 | 28.58 | 29.50 | 28.58 | 29.50 | 29.50 | 342,803 |
14 Dec 2023 | 28.26 | 29.54 | 28.24 | 28.64 | 28.64 | 439,972 |
13 Dec 2023 | 26.56 | 27.32 | 26.46 | 27.10 | 27.10 | 150,266 |
12 Dec 2023 | 27.88 | 28.04 | 26.64 | 26.72 | 26.72 | 186,346 |
11 Dec 2023 | 28.46 | 28.52 | 27.84 | 27.84 | 27.84 | 90,644 |
08 Dec 2023 | 28.62 | 29.00 | 28.28 | 28.38 | 28.38 | 111,954 |
07 Dec 2023 | 28.62 | 28.80 | 28.48 | 28.72 | 28.72 | 96,954 |
06 Dec 2023 | 28.18 | 28.86 | 28.14 | 28.82 | 28.82 | 112,070 |
05 Dec 2023 | 27.62 | 28.30 | 27.48 | 28.16 | 28.16 | 128,399 |
04 Dec 2023 | 27.70 | 28.20 | 27.46 | 27.68 | 27.68 | 121,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |