Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.57 | 26.08 | 25.26 | 25.56 | 25.56 | 1,603,198 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.06 | 27.10 | 25.52 | 25.87 | 25.87 | 346,568 |
29 Apr 2024 | 26.72 | 27.13 | 26.62 | 26.92 | 26.92 | 135,354 |
26 Apr 2024 | 25.56 | 26.48 | 25.39 | 25.55 | 25.55 | 194,131 |
25 Apr 2024 | 25.62 | 26.02 | 24.91 | 25.25 | 25.25 | 3,695,613 |
24 Apr 2024 | 26.05 | 26.20 | 25.69 | 25.89 | 25.89 | 2,655,993 |
23 Apr 2024 | 25.16 | 25.99 | 25.32 | 25.32 | 25.32 | 233,543 |
22 Apr 2024 | 24.42 | 25.44 | 24.30 | 25.31 | 25.31 | 3,648,551 |
19 Apr 2024 | 24.24 | 24.51 | 24.04 | 24.27 | 24.27 | 471,586 |
18 Apr 2024 | 24.73 | 24.88 | 24.33 | 24.69 | 24.69 | 425,404 |
17 Apr 2024 | 25.75 | 25.92 | 24.64 | 25.33 | 25.33 | 341,768 |
16 Apr 2024 | 25.22 | 25.79 | 24.76 | 25.56 | 25.56 | 499,829 |
15 Apr 2024 | 26.64 | 26.80 | 25.74 | 26.17 | 26.17 | 285,813 |
12 Apr 2024 | 27.38 | 28.06 | 26.31 | 26.31 | 26.31 | 388,865 |
11 Apr 2024 | 25.57 | 26.83 | 25.50 | 25.88 | 25.88 | 2,185,412 |
10 Apr 2024 | 26.25 | 28.01 | 25.96 | 26.29 | 26.29 | 1,024,519 |
09 Apr 2024 | 25.49 | 26.61 | 25.10 | 25.92 | 25.92 | 438,137 |
08 Apr 2024 | 25.17 | 25.49 | 24.43 | 25.10 | 25.10 | 5,873,811 |
05 Apr 2024 | 25.06 | 25.41 | 24.94 | 25.29 | 25.29 | 174,866 |
04 Apr 2024 | 24.58 | 25.90 | 24.52 | 25.21 | 25.21 | 1,998,588 |
03 Apr 2024 | 24.87 | 25.02 | 23.57 | 24.26 | 24.26 | 250,908 |
02 Apr 2024 | 26.70 | 26.93 | 24.82 | 25.40 | 25.40 | 1,121,984 |
28 Mar 2024 | 26.56 | 27.14 | 26.44 | 26.96 | 26.96 | 320,338 |
27 Mar 2024 | 25.50 | 26.58 | 25.43 | 26.54 | 26.54 | 378,966 |
26 Mar 2024 | 24.41 | 25.21 | 24.19 | 25.19 | 25.19 | 375,169 |
25 Mar 2024 | 24.92 | 24.92 | 24.37 | 24.52 | 24.52 | 854,067 |
22 Mar 2024 | 24.00 | 24.43 | 23.84 | 24.25 | 24.25 | 280,543 |
21 Mar 2024 | 24.29 | 24.74 | 23.90 | 24.15 | 24.15 | 281,448 |
20 Mar 2024 | 23.82 | 24.17 | 23.53 | 23.81 | 23.81 | 482,066 |
19 Mar 2024 | 24.10 | 24.13 | 23.70 | 24.05 | 24.05 | 619,213 |
18 Mar 2024 | 24.67 | 25.02 | 24.01 | 24.54 | 24.54 | 365,540 |
15 Mar 2024 | 24.92 | 25.31 | 24.48 | 24.55 | 24.55 | 307,674 |
14 Mar 2024 | 24.92 | 25.25 | 24.75 | 24.84 | 24.84 | 385,477 |
13 Mar 2024 | 25.58 | 25.58 | 24.80 | 25.05 | 25.05 | 9,659,459 |
12 Mar 2024 | 25.60 | 25.83 | 25.01 | 25.66 | 25.66 | 139,026 |
11 Mar 2024 | 25.34 | 25.56 | 25.18 | 25.47 | 25.47 | 207,180 |
08 Mar 2024 | 25.38 | 26.00 | 25.13 | 25.54 | 25.54 | 252,923 |
07 Mar 2024 | 24.86 | 25.67 | 24.40 | 25.63 | 25.63 | 2,034,707 |
06 Mar 2024 | 24.71 | 25.07 | 24.64 | 24.87 | 24.87 | 204,621 |
05 Mar 2024 | 25.76 | 25.85 | 24.81 | 25.19 | 25.19 | 666,980 |
04 Mar 2024 | 26.62 | 26.85 | 25.93 | 26.03 | 26.03 | 199,442 |
01 Mar 2024 | 26.01 | 26.64 | 25.83 | 26.64 | 26.64 | 267,198 |
29 Feb 2024 | 26.60 | 26.65 | 25.78 | 25.97 | 25.97 | 202,605 |
28 Feb 2024 | 27.14 | 27.44 | 26.24 | 26.69 | 26.69 | 287,227 |
27 Feb 2024 | 26.50 | 27.28 | 26.44 | 27.22 | 27.22 | 357,603 |
26 Feb 2024 | 27.52 | 27.49 | 26.18 | 26.60 | 26.60 | 122,289 |
23 Feb 2024 | 27.67 | 27.84 | 27.05 | 27.68 | 27.68 | 403,221 |
22 Feb 2024 | 27.51 | 27.99 | 26.98 | 27.50 | 27.50 | 515,997 |
21 Feb 2024 | 27.56 | 28.03 | 27.05 | 27.25 | 27.25 | 185,642 |
20 Feb 2024 | 27.29 | 27.74 | 27.04 | 27.35 | 27.35 | 705,645 |
19 Feb 2024 | 28.90 | 29.98 | 27.22 | 27.68 | 27.68 | 1,805,266 |
16 Feb 2024 | 32.69 | 32.70 | 29.05 | 30.50 | 30.50 | 2,409,241 |
15 Feb 2024 | 32.06 | 32.04 | 28.00 | 31.42 | 31.42 | 549,507 |
14 Feb 2024 | 28.55 | 29.12 | 28.23 | 28.67 | 28.67 | 512,387 |
13 Feb 2024 | 29.64 | 29.84 | 28.43 | 28.80 | 28.80 | 448,764 |
12 Feb 2024 | 27.35 | 29.20 | 27.11 | 29.07 | 29.07 | 289,041 |
09 Feb 2024 | 26.23 | 27.33 | 26.16 | 26.40 | 26.40 | 1,639,979 |
08 Feb 2024 | 26.30 | 26.57 | 25.99 | 26.20 | 26.20 | 1,661,267 |
07 Feb 2024 | 25.74 | 26.61 | 25.20 | 26.40 | 26.40 | 1,195,684 |
06 Feb 2024 | 26.60 | 26.88 | 25.50 | 25.83 | 25.83 | 1,429,151 |
05 Feb 2024 | 27.76 | 28.42 | 26.85 | 27.49 | 27.49 | 236,737 |
02 Feb 2024 | 29.28 | 29.56 | 28.14 | 28.25 | 28.25 | 141,995 |
01 Feb 2024 | 31.84 | 33.44 | 28.25 | 31.74 | 31.74 | 1,855,263 |
31 Jan 2024 | 31.78 | 32.36 | 31.74 | 32.09 | 32.09 | 114,293 |
30 Jan 2024 | 32.24 | 32.61 | 31.92 | 31.93 | 31.93 | 198,153 |
29 Jan 2024 | 31.20 | 32.65 | 30.94 | 31.64 | 31.64 | 158,450 |
26 Jan 2024 | 30.67 | 31.67 | 30.02 | 31.02 | 31.02 | 770,700 |
25 Jan 2024 | 30.65 | 30.80 | 29.86 | 30.56 | 30.56 | 201,479 |
24 Jan 2024 | 31.16 | 31.66 | 30.86 | 30.94 | 30.94 | 272,791 |
23 Jan 2024 | 29.76 | 31.18 | 29.73 | 30.56 | 30.56 | 353,937 |
22 Jan 2024 | 28.65 | 29.58 | 28.33 | 28.80 | 28.80 | 390,137 |
19 Jan 2024 | 28.23 | 28.66 | 27.82 | 28.16 | 28.16 | 194,972 |
18 Jan 2024 | 28.15 | 28.21 | 27.58 | 28.07 | 28.07 | 168,280 |
17 Jan 2024 | 27.34 | 28.80 | 27.53 | 27.99 | 27.99 | 1,168,727 |
16 Jan 2024 | 27.75 | 28.73 | 27.75 | 28.08 | 28.08 | 508,879 |
15 Jan 2024 | 29.41 | 29.44 | 27.05 | 27.68 | 27.68 | 502,231 |
12 Jan 2024 | 30.91 | 31.39 | 30.68 | 30.93 | 30.93 | 349,884 |
11 Jan 2024 | 32.17 | 32.58 | 30.35 | 30.92 | 30.92 | 1,038,970 |
10 Jan 2024 | 32.47 | 32.79 | 31.24 | 31.70 | 31.70 | 1,028,274 |
09 Jan 2024 | 33.37 | 33.53 | 32.33 | 32.57 | 32.57 | 481,631 |
08 Jan 2024 | 32.76 | 33.72 | 30.47 | 33.28 | 33.28 | 589,746 |
05 Jan 2024 | 32.87 | 33.40 | 32.89 | 32.94 | 32.94 | 48,124 |
04 Jan 2024 | 33.75 | 33.81 | 32.74 | 33.37 | 33.37 | 365,037 |
03 Jan 2024 | 34.12 | 34.53 | 32.99 | 34.04 | 34.04 | 467,743 |
02 Jan 2024 | 36.89 | 37.29 | 34.48 | 34.49 | 34.49 | 746,014 |
29 Dec 2023 | 37.74 | 38.65 | 37.25 | 37.51 | 37.51 | 250,445 |
28 Dec 2023 | 37.94 | 38.20 | 37.29 | 37.81 | 37.81 | 565,102 |
27 Dec 2023 | 36.05 | 37.83 | 36.00 | 37.18 | 37.18 | 141,026 |
22 Dec 2023 | 35.38 | 36.06 | 35.29 | 35.97 | 35.97 | 258,038 |
21 Dec 2023 | 35.71 | 36.46 | 35.35 | 36.03 | 36.03 | 902,281 |
20 Dec 2023 | 37.36 | 37.53 | 35.99 | 36.16 | 36.16 | 904,292 |
19 Dec 2023 | 36.94 | 38.15 | 37.22 | 37.67 | 37.67 | 645,883 |
18 Dec 2023 | 36.33 | 37.12 | 35.89 | 36.26 | 36.26 | 725,719 |
15 Dec 2023 | 36.22 | 38.12 | 36.00 | 36.80 | 36.80 | 474,344 |
14 Dec 2023 | 34.05 | 36.83 | 34.00 | 35.92 | 35.92 | 1,107,635 |
13 Dec 2023 | 33.30 | 33.38 | 32.06 | 32.41 | 32.41 | 551,613 |
12 Dec 2023 | 33.03 | 34.16 | 32.52 | 33.33 | 33.33 | 759,782 |
11 Dec 2023 | 32.46 | 33.29 | 31.71 | 32.94 | 32.94 | 706,757 |
08 Dec 2023 | 32.71 | 33.36 | 32.09 | 32.95 | 32.95 | 205,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |