Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.700 | 25.700 | 24.200 | 25.300 | 25.300 | 14,682,432 |
23 Apr 2024 | 24.350 | 24.650 | 24.100 | 24.400 | 24.400 | 8,033,036 |
22 Apr 2024 | 24.000 | 24.400 | 23.200 | 23.900 | 23.900 | 16,329,824 |
19 Apr 2024 | 23.450 | 23.750 | 23.000 | 23.500 | 23.500 | 11,799,619 |
18 Apr 2024 | 23.150 | 24.550 | 23.050 | 23.800 | 23.800 | 15,516,117 |
17 Apr 2024 | 22.900 | 23.500 | 22.900 | 23.150 | 23.150 | 16,221,322 |
16 Apr 2024 | 23.300 | 23.500 | 22.500 | 23.100 | 23.100 | 19,924,449 |
15 Apr 2024 | 23.250 | 23.600 | 22.900 | 23.300 | 23.300 | 14,313,557 |
12 Apr 2024 | 24.100 | 24.250 | 23.250 | 23.500 | 23.500 | 18,429,222 |
11 Apr 2024 | 23.250 | 24.300 | 22.450 | 24.100 | 24.100 | 17,579,490 |
10 Apr 2024 | 24.000 | 24.300 | 23.600 | 23.700 | 23.700 | 28,067,293 |
09 Apr 2024 | 23.950 | 24.650 | 23.700 | 23.850 | 23.850 | 17,775,388 |
08 Apr 2024 | 23.950 | 24.550 | 23.450 | 23.700 | 23.700 | 12,952,300 |
05 Apr 2024 | 24.500 | 24.550 | 23.600 | 24.250 | 24.250 | 10,318,105 |
03 Apr 2024 | 25.100 | 25.500 | 24.400 | 24.450 | 24.450 | 12,583,734 |
02 Apr 2024 | 25.050 | 25.650 | 25.000 | 25.200 | 25.200 | 13,601,425 |
28 Mar 2024 | 24.800 | 25.250 | 24.250 | 24.750 | 24.750 | 17,643,781 |
27 Mar 2024 | 24.500 | 25.200 | 24.100 | 24.600 | 24.600 | 10,068,627 |
26 Mar 2024 | 24.150 | 25.900 | 24.150 | 24.850 | 24.850 | 17,890,264 |
25 Mar 2024 | 24.250 | 24.750 | 23.700 | 24.300 | 24.300 | 7,222,656 |
22 Mar 2024 | 25.300 | 25.300 | 23.750 | 24.250 | 24.250 | 10,286,072 |
21 Mar 2024 | 24.700 | 26.150 | 24.650 | 25.250 | 25.250 | 13,939,162 |
20 Mar 2024 | 24.550 | 24.600 | 23.900 | 24.350 | 24.350 | 9,005,076 |
19 Mar 2024 | 24.500 | 24.500 | 23.850 | 24.200 | 24.200 | 17,363,044 |
18 Mar 2024 | 25.450 | 25.450 | 24.500 | 24.700 | 24.700 | 8,186,978 |
15 Mar 2024 | 24.800 | 25.400 | 24.450 | 25.200 | 25.200 | 24,762,073 |
14 Mar 2024 | 24.600 | 25.800 | 24.600 | 25.400 | 25.400 | 17,317,564 |
13 Mar 2024 | 24.550 | 25.250 | 24.250 | 24.600 | 24.600 | 22,209,946 |
12 Mar 2024 | 22.800 | 25.250 | 22.350 | 24.750 | 24.750 | 29,898,979 |
11 Mar 2024 | 21.750 | 22.450 | 21.750 | 22.400 | 22.400 | 8,950,674 |
08 Mar 2024 | 21.550 | 22.500 | 21.500 | 22.050 | 22.050 | 11,645,415 |
07 Mar 2024 | 22.600 | 22.750 | 21.600 | 21.900 | 21.900 | 10,720,828 |
06 Mar 2024 | 22.150 | 22.950 | 22.100 | 22.350 | 22.350 | 12,732,113 |
05 Mar 2024 | 22.450 | 22.600 | 21.900 | 22.200 | 22.200 | 12,858,349 |
04 Mar 2024 | 23.800 | 23.800 | 22.150 | 22.550 | 22.550 | 19,175,335 |
01 Mar 2024 | 23.700 | 24.300 | 23.150 | 23.850 | 23.850 | 7,772,561 |
29 Feb 2024 | 23.900 | 24.900 | 23.800 | 24.100 | 24.100 | 16,036,589 |
28 Feb 2024 | 25.500 | 25.500 | 24.100 | 24.250 | 24.250 | 14,781,556 |
27 Feb 2024 | 25.800 | 25.900 | 24.550 | 25.350 | 25.350 | 9,985,109 |
26 Feb 2024 | 25.800 | 26.300 | 25.300 | 25.800 | 25.800 | 6,601,979 |
23 Feb 2024 | 25.700 | 26.600 | 25.600 | 25.900 | 25.900 | 6,339,122 |
22 Feb 2024 | 25.150 | 25.900 | 24.900 | 25.850 | 25.850 | 9,424,989 |
21 Feb 2024 | 24.050 | 26.050 | 23.900 | 25.600 | 25.600 | 20,811,512 |
20 Feb 2024 | 25.000 | 25.500 | 23.900 | 24.400 | 24.400 | 11,610,361 |
19 Feb 2024 | 24.350 | 25.150 | 24.150 | 24.600 | 24.600 | 12,441,305 |
16 Feb 2024 | 23.400 | 25.050 | 23.400 | 24.900 | 24.900 | 9,058,170 |
15 Feb 2024 | 23.300 | 23.700 | 22.800 | 23.500 | 23.500 | 5,176,651 |
14 Feb 2024 | 23.000 | 23.700 | 22.700 | 23.600 | 23.600 | 6,042,451 |
09 Feb 2024 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | - |
08 Feb 2024 | 23.550 | 24.250 | 23.400 | 23.950 | 23.950 | 11,743,938 |
07 Feb 2024 | 24.700 | 25.100 | 23.300 | 23.600 | 23.600 | 16,120,190 |
06 Feb 2024 | 22.900 | 24.750 | 22.900 | 24.600 | 24.600 | 17,909,156 |
05 Feb 2024 | 22.800 | 23.700 | 22.450 | 23.250 | 23.250 | 13,349,919 |
02 Feb 2024 | 23.500 | 24.750 | 23.300 | 23.500 | 23.500 | 12,911,537 |
01 Feb 2024 | 23.550 | 23.950 | 23.050 | 23.250 | 23.250 | 12,298,312 |
31 Jan 2024 | 24.500 | 24.500 | 23.300 | 23.600 | 23.600 | 16,974,750 |
30 Jan 2024 | 24.250 | 24.650 | 23.750 | 24.100 | 24.100 | 22,287,542 |
29 Jan 2024 | 24.550 | 25.350 | 24.300 | 24.700 | 24.700 | 21,908,663 |
26 Jan 2024 | 24.300 | 25.050 | 24.100 | 24.200 | 24.200 | 22,732,636 |
25 Jan 2024 | 23.150 | 24.550 | 22.950 | 24.300 | 24.300 | 28,848,314 |
24 Jan 2024 | 22.450 | 23.050 | 21.950 | 23.000 | 23.000 | 26,632,856 |
23 Jan 2024 | 20.600 | 22.550 | 20.600 | 22.150 | 22.150 | 42,387,161 |
22 Jan 2024 | 23.000 | 23.000 | 20.350 | 20.500 | 20.500 | 40,919,878 |
19 Jan 2024 | 23.050 | 23.300 | 22.700 | 23.050 | 23.050 | 16,332,255 |
18 Jan 2024 | 23.100 | 23.400 | 22.450 | 23.200 | 23.200 | 27,437,024 |
17 Jan 2024 | 24.100 | 24.150 | 22.850 | 23.150 | 23.150 | 26,455,763 |
16 Jan 2024 | 24.400 | 25.200 | 24.100 | 24.200 | 24.200 | 12,405,443 |
15 Jan 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | - |
12 Jan 2024 | 25.700 | 26.200 | 25.350 | 25.500 | 25.500 | 6,657,768 |
11 Jan 2024 | 25.900 | 26.500 | 25.400 | 26.050 | 26.050 | 6,772,561 |
10 Jan 2024 | 25.850 | 26.250 | 25.400 | 25.800 | 25.800 | 4,942,946 |
09 Jan 2024 | 26.050 | 26.450 | 25.850 | 25.850 | 25.850 | 5,979,173 |
08 Jan 2024 | 26.950 | 27.050 | 26.000 | 26.200 | 26.200 | 8,045,984 |
05 Jan 2024 | 26.600 | 27.600 | 26.250 | 26.950 | 26.950 | 9,365,802 |
04 Jan 2024 | 25.950 | 27.000 | 25.800 | 26.700 | 26.700 | 10,814,808 |
03 Jan 2024 | 26.300 | 26.500 | 25.850 | 25.950 | 25.950 | 7,013,297 |
02 Jan 2024 | 28.000 | 28.350 | 26.100 | 26.500 | 26.500 | 9,917,976 |
29 Dec 2023 | 27.950 | 28.250 | 27.650 | 28.000 | 28.000 | 5,472,436 |
28 Dec 2023 | 26.750 | 28.150 | 26.250 | 28.000 | 28.000 | 11,117,540 |
27 Dec 2023 | 26.900 | 27.000 | 25.700 | 26.700 | 26.700 | 9,202,496 |
22 Dec 2023 | 27.300 | 27.550 | 26.600 | 26.650 | 26.650 | 6,065,581 |
21 Dec 2023 | 26.800 | 27.150 | 26.800 | 27.050 | 27.050 | 4,810,380 |
20 Dec 2023 | 27.350 | 27.800 | 26.950 | 27.100 | 27.100 | 6,227,364 |
19 Dec 2023 | 26.900 | 27.150 | 26.650 | 26.900 | 26.900 | 6,966,377 |
18 Dec 2023 | 27.700 | 28.000 | 27.000 | 27.250 | 27.250 | 6,933,213 |
15 Dec 2023 | 27.100 | 28.350 | 27.100 | 28.050 | 28.050 | 26,186,156 |
14 Dec 2023 | 26.650 | 27.150 | 26.350 | 26.500 | 26.500 | 8,399,198 |
13 Dec 2023 | 26.700 | 26.800 | 25.800 | 26.050 | 26.050 | 10,926,625 |
12 Dec 2023 | 25.800 | 27.200 | 25.550 | 26.900 | 26.900 | 14,813,439 |
11 Dec 2023 | 25.150 | 25.400 | 24.700 | 25.400 | 25.400 | 13,846,683 |
08 Dec 2023 | 27.050 | 27.100 | 25.450 | 25.700 | 25.700 | 15,377,282 |
07 Dec 2023 | 26.900 | 27.150 | 26.650 | 26.950 | 26.950 | 4,592,366 |
06 Dec 2023 | 27.200 | 27.500 | 26.850 | 27.150 | 27.150 | 6,889,126 |
05 Dec 2023 | 28.050 | 28.050 | 26.750 | 27.000 | 27.000 | 8,822,322 |
04 Dec 2023 | 28.050 | 28.600 | 27.450 | 27.500 | 27.500 | 8,723,491 |
01 Dec 2023 | 28.600 | 28.650 | 27.800 | 27.950 | 27.950 | 10,440,927 |
30 Nov 2023 | 28.550 | 28.800 | 27.850 | 28.600 | 28.600 | 15,991,511 |
29 Nov 2023 | 29.600 | 29.600 | 27.800 | 28.250 | 28.250 | 17,161,687 |
28 Nov 2023 | 29.950 | 29.950 | 29.400 | 29.600 | 29.600 | 6,524,000 |
27 Nov 2023 | 30.600 | 30.600 | 29.050 | 29.850 | 29.850 | 9,638,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |