Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.60 | 26.80 | 25.62 | 25.74 | 25.74 | 514,701 |
25 Apr 2024 | 27.66 | 27.98 | 25.82 | 26.26 | 26.26 | 819,471 |
24 Apr 2024 | 28.00 | 28.16 | 27.26 | 27.60 | 27.60 | 402,446 |
23 Apr 2024 | 28.14 | 28.54 | 27.52 | 27.76 | 27.76 | 366,155 |
22 Apr 2024 | 27.80 | 28.00 | 27.12 | 27.98 | 27.98 | 701,302 |
19 Apr 2024 | 27.70 | 27.92 | 26.80 | 27.10 | 27.10 | 457,787 |
18 Apr 2024 | 27.50 | 28.46 | 27.34 | 27.44 | 27.44 | 892,386 |
17 Apr 2024 | 26.34 | 27.88 | 26.34 | 27.64 | 27.64 | 540,839 |
16 Apr 2024 | 26.86 | 26.86 | 26.10 | 26.36 | 26.36 | 384,730 |
15 Apr 2024 | 26.78 | 27.00 | 26.30 | 26.44 | 26.44 | 443,258 |
12 Apr 2024 | 26.74 | 26.96 | 26.46 | 26.96 | 26.96 | 396,978 |
11 Apr 2024 | 26.10 | 26.70 | 26.10 | 26.20 | 26.20 | 335,224 |
10 Apr 2024 | 26.76 | 26.76 | 25.72 | 26.10 | 26.10 | 469,206 |
09 Apr 2024 | 26.16 | 27.14 | 26.16 | 26.58 | 26.58 | 456,103 |
08 Apr 2024 | 25.80 | 26.36 | 25.50 | 26.04 | 26.04 | 521,795 |
05 Apr 2024 | 25.44 | 25.70 | 25.00 | 25.42 | 25.42 | 516,629 |
04 Apr 2024 | 25.90 | 25.90 | 24.60 | 25.22 | 25.22 | 1,244,869 |
03 Apr 2024 | 26.40 | 26.40 | 25.98 | 26.20 | 26.20 | 389,809 |
02 Apr 2024 | 25.14 | 26.56 | 25.14 | 26.06 | 26.06 | 771,862 |
27 Mar 2024 | 24.84 | 24.88 | 24.50 | 24.78 | 24.78 | 95,407 |
26 Mar 2024 | 24.50 | 25.10 | 24.50 | 24.74 | 24.74 | 245,368 |
25 Mar 2024 | 24.62 | 24.98 | 24.00 | 24.90 | 24.90 | 406,187 |
22 Mar 2024 | 24.88 | 25.20 | 24.40 | 24.46 | 24.46 | 341,263 |
21 Mar 2024 | 25.00 | 25.18 | 24.80 | 24.88 | 24.88 | 383,243 |
20 Mar 2024 | 25.20 | 25.20 | 24.84 | 24.88 | 24.88 | 201,457 |
19 Mar 2024 | 25.00 | 25.38 | 24.90 | 25.26 | 25.26 | 248,826 |
18 Mar 2024 | 24.66 | 25.52 | 24.50 | 24.84 | 24.84 | 489,627 |
15 Mar 2024 | 25.20 | 25.30 | 24.02 | 24.08 | 24.08 | 1,309,769 |
14 Mar 2024 | 24.76 | 25.14 | 24.70 | 24.90 | 24.90 | 388,901 |
13 Mar 2024 | 24.46 | 24.80 | 24.10 | 24.66 | 24.66 | 293,597 |
12 Mar 2024 | 25.06 | 25.18 | 24.14 | 24.14 | 24.14 | 364,584 |
11 Mar 2024 | 25.30 | 25.54 | 24.80 | 24.80 | 24.80 | 228,680 |
08 Mar 2024 | 24.90 | 25.56 | 24.74 | 25.30 | 25.30 | 457,433 |
07 Mar 2024 | 25.46 | 25.54 | 24.60 | 25.28 | 25.28 | 558,822 |
06 Mar 2024 | 24.94 | 25.48 | 24.66 | 25.28 | 25.28 | 474,148 |
05 Mar 2024 | 23.72 | 24.70 | 23.66 | 24.68 | 24.68 | 481,677 |
04 Mar 2024 | 24.02 | 24.50 | 23.90 | 24.04 | 24.04 | 557,277 |
01 Mar 2024 | 23.54 | 24.28 | 23.24 | 24.10 | 24.10 | 399,958 |
29 Feb 2024 | 23.20 | 23.58 | 22.68 | 23.44 | 23.44 | 462,986 |
28 Feb 2024 | 23.98 | 24.00 | 22.80 | 23.22 | 23.22 | 582,182 |
27 Feb 2024 | 23.92 | 24.40 | 23.24 | 23.74 | 23.74 | 961,864 |
26 Feb 2024 | 22.60 | 23.78 | 22.24 | 23.78 | 23.78 | 1,304,323 |
23 Feb 2024 | 23.50 | 23.50 | 22.24 | 22.30 | 22.30 | 423,325 |
22 Feb 2024 | 23.30 | 23.66 | 23.04 | 23.06 | 23.06 | 433,014 |
21 Feb 2024 | 23.02 | 23.20 | 22.80 | 22.84 | 22.84 | 485,969 |
20 Feb 2024 | 23.30 | 23.42 | 22.96 | 23.08 | 23.08 | 378,928 |
19 Feb 2024 | 22.78 | 23.30 | 22.56 | 23.24 | 23.24 | 597,629 |
16 Feb 2024 | 22.80 | 22.98 | 22.30 | 22.50 | 22.50 | 540,849 |
15 Feb 2024 | 22.52 | 22.66 | 22.00 | 22.24 | 22.24 | 620,893 |
14 Feb 2024 | 23.00 | 23.00 | 22.52 | 22.56 | 22.56 | 603,120 |
13 Feb 2024 | 23.50 | 23.54 | 22.62 | 22.62 | 22.62 | 689,687 |
12 Feb 2024 | 23.10 | 23.66 | 22.70 | 23.44 | 23.44 | 425,014 |
09 Feb 2024 | 22.76 | 24.12 | 22.72 | 23.10 | 23.10 | 1,128,505 |
08 Feb 2024 | 22.66 | 23.50 | 21.90 | 22.52 | 22.52 | 949,315 |
07 Feb 2024 | 23.74 | 23.74 | 22.80 | 22.94 | 22.94 | 615,178 |
06 Feb 2024 | 23.08 | 23.56 | 23.04 | 23.44 | 23.44 | 417,380 |
05 Feb 2024 | 23.24 | 23.48 | 22.82 | 22.82 | 22.82 | 432,269 |
02 Feb 2024 | 23.70 | 24.16 | 23.30 | 23.52 | 23.52 | 536,831 |
01 Feb 2024 | 23.40 | 23.84 | 23.34 | 23.52 | 23.52 | 1,088,176 |
31 Jan 2024 | 22.88 | 23.22 | 22.38 | 23.20 | 23.20 | 806,892 |
30 Jan 2024 | 23.30 | 23.30 | 22.54 | 22.58 | 22.58 | 946,655 |
29 Jan 2024 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | 385,765 |
26 Jan 2024 | 23.28 | 23.60 | 22.96 | 23.32 | 23.32 | 403,997 |
25 Jan 2024 | 23.10 | 23.42 | 22.82 | 23.12 | 23.12 | 477,045 |
24 Jan 2024 | 23.42 | 23.42 | 22.72 | 22.92 | 22.92 | 387,903 |
23 Jan 2024 | 23.08 | 23.44 | 22.80 | 23.04 | 23.04 | 523,783 |
22 Jan 2024 | 23.26 | 23.50 | 22.62 | 23.00 | 23.00 | 697,390 |
19 Jan 2024 | 23.80 | 24.04 | 23.28 | 23.28 | 23.28 | 804,787 |
18 Jan 2024 | 23.60 | 23.68 | 23.00 | 23.20 | 23.20 | 671,625 |
17 Jan 2024 | 24.00 | 24.00 | 23.24 | 23.40 | 23.40 | 466,364 |
16 Jan 2024 | 24.38 | 24.62 | 23.36 | 24.00 | 24.00 | 1,045,418 |
15 Jan 2024 | 25.90 | 26.00 | 25.36 | 25.38 | 25.38 | 368,166 |
12 Jan 2024 | 26.00 | 26.64 | 25.96 | 26.40 | 26.40 | 439,104 |
11 Jan 2024 | 25.60 | 26.00 | 25.44 | 25.52 | 25.52 | 289,124 |
10 Jan 2024 | 25.72 | 25.94 | 25.40 | 25.54 | 25.54 | 389,681 |
09 Jan 2024 | 26.50 | 26.50 | 25.58 | 25.72 | 25.72 | 437,682 |
08 Jan 2024 | 26.70 | 26.90 | 26.00 | 26.12 | 26.12 | 655,517 |
05 Jan 2024 | 27.02 | 27.48 | 26.68 | 27.14 | 27.14 | 648,746 |
04 Jan 2024 | 26.98 | 27.76 | 26.96 | 27.46 | 27.46 | 836,007 |
03 Jan 2024 | 26.70 | 26.70 | 25.36 | 26.54 | 26.54 | 1,260,908 |
02 Jan 2024 | 26.70 | 27.00 | 26.16 | 26.92 | 26.92 | 1,507,027 |
29 Dec 2023 | 30.20 | 31.08 | 24.50 | 26.60 | 26.60 | 3,099,836 |
28 Dec 2023 | 30.42 | 30.80 | 30.22 | 30.30 | 30.30 | 399,244 |
27 Dec 2023 | 30.40 | 30.92 | 30.30 | 30.42 | 30.42 | 302,103 |
22 Dec 2023 | 30.02 | 30.38 | 29.96 | 30.38 | 30.38 | 406,109 |
21 Dec 2023 | 29.56 | 30.06 | 29.50 | 30.00 | 30.00 | 421,853 |
20 Dec 2023 | 30.06 | 30.40 | 29.66 | 30.06 | 30.06 | 384,542 |
19 Dec 2023 | 30.30 | 30.30 | 29.42 | 29.66 | 29.66 | 364,263 |
18 Dec 2023 | 29.60 | 30.12 | 29.42 | 29.88 | 29.88 | 484,298 |
15 Dec 2023 | 30.20 | 30.26 | 29.20 | 29.22 | 29.22 | 615,912 |
14 Dec 2023 | 29.88 | 30.18 | 29.50 | 29.84 | 29.84 | 474,181 |
13 Dec 2023 | 29.00 | 29.64 | 28.52 | 29.44 | 29.44 | 490,600 |
12 Dec 2023 | 30.32 | 30.32 | 29.32 | 29.56 | 29.56 | 564,298 |
11 Dec 2023 | 30.58 | 30.70 | 30.02 | 30.32 | 30.32 | 392,723 |
08 Dec 2023 | 29.72 | 30.36 | 29.66 | 30.36 | 30.36 | 476,633 |
07 Dec 2023 | 30.00 | 30.22 | 29.36 | 29.70 | 29.70 | 796,973 |
06 Dec 2023 | 30.60 | 30.90 | 29.74 | 29.90 | 29.90 | 823,466 |
05 Dec 2023 | 31.20 | 31.66 | 30.30 | 30.50 | 30.50 | 934,595 |
04 Dec 2023 | 32.40 | 32.90 | 30.92 | 31.48 | 31.48 | 951,652 |
01 Dec 2023 | 34.00 | 34.00 | 32.22 | 32.32 | 32.32 | 2,295,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |