Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.54 | 26.54 | 25.78 | 26.08 | 26.08 | 36,547 |
02 May 2024 | 27.19 | 27.33 | 26.89 | 27.28 | 27.28 | 4,371 |
01 May 2024 | 27.45 | 27.62 | 27.34 | 27.47 | 27.47 | 37,664 |
30 Apr 2024 | 26.08 | 27.97 | 26.08 | 26.51 | 26.51 | 6,166 |
29 Apr 2024 | 26.10 | 26.20 | 25.99 | 26.20 | 26.20 | 7,034 |
26 Apr 2024 | 26.39 | 26.47 | 26.18 | 26.31 | 26.31 | 4,521 |
25 Apr 2024 | 27.20 | 27.87 | 27.16 | 27.71 | 27.71 | 5,970 |
24 Apr 2024 | 26.43 | 26.88 | 26.41 | 26.73 | 26.73 | 15,371 |
23 Apr 2024 | 27.65 | 29.04 | 26.76 | 26.79 | 26.79 | 23,007 |
22 Apr 2024 | 27.97 | 28.30 | 27.86 | 28.19 | 28.19 | 19,454 |
19 Apr 2024 | 28.05 | 28.09 | 27.64 | 27.93 | 27.93 | 22,142 |
18 Apr 2024 | 27.11 | 27.52 | 27.00 | 27.05 | 27.05 | 13,687 |
17 Apr 2024 | 27.04 | 27.04 | 26.56 | 27.19 | 27.19 | 22,946 |
16 Apr 2024 | 26.91 | 26.99 | 25.25 | 26.84 | 26.84 | 47,266 |
15 Apr 2024 | 25.42 | 25.78 | 25.16 | 25.73 | 25.73 | 21,736 |
12 Apr 2024 | 24.73 | 25.60 | 24.73 | 25.40 | 25.40 | 17,154 |
11 Apr 2024 | 25.38 | 25.65 | 25.25 | 25.42 | 25.42 | 10,833 |
10 Apr 2024 | 24.53 | 25.65 | 24.42 | 25.25 | 25.25 | 43,010 |
09 Apr 2024 | 24.39 | 25.31 | 24.35 | 25.06 | 25.06 | 52,711 |
08 Apr 2024 | 24.68 | 24.75 | 24.51 | 24.52 | 24.52 | 9,928 |
05 Apr 2024 | 25.25 | 25.39 | 24.85 | 24.76 | 24.76 | 6,935 |
04 Apr 2024 | 24.25 | 24.29 | 24.00 | 24.06 | 24.06 | 5,088 |
03 Apr 2024 | 24.67 | 24.75 | 24.28 | 24.33 | 24.33 | 20,095 |
02 Apr 2024 | 24.15 | 24.92 | 23.90 | 24.72 | 24.72 | 63,532 |
28 Mar 2024 | 24.02 | 24.05 | 23.87 | 23.92 | 23.92 | 29,253 |
27 Mar 2024 | 24.32 | 24.45 | 24.16 | 24.40 | 24.40 | 82,004 |
26 Mar 2024 | 24.21 | 25.00 | 24.08 | 24.19 | 24.19 | 23,618 |
25 Mar 2024 | 24.25 | 24.43 | 24.19 | 24.29 | 24.29 | 1,981 |
22 Mar 2024 | 23.90 | 24.17 | 23.90 | 24.14 | 24.14 | 10,643 |
21 Mar 2024 | 23.86 | 24.01 | 23.75 | 23.76 | 23.76 | 3,987 |
20 Mar 2024 | 24.97 | 24.97 | 24.88 | 24.90 | 24.90 | 7,408 |
19 Mar 2024 | 25.55 | 25.55 | 25.19 | 25.16 | 25.16 | 2,437 |
18 Mar 2024 | 25.63 | 25.63 | 25.00 | 25.11 | 25.11 | 6,060 |
15 Mar 2024 | 25.30 | 25.87 | 25.11 | 25.86 | 25.86 | 5,221 |
14 Mar 2024 | 24.81 | 25.37 | 24.75 | 25.25 | 25.25 | 24,609 |
13 Mar 2024 | 24.89 | 25.04 | 24.82 | 24.98 | 24.98 | 6,307 |
12 Mar 2024 | 25.52 | 25.87 | 25.02 | 25.15 | 25.15 | 22,564 |
11 Mar 2024 | 25.73 | 26.12 | 25.73 | 25.84 | 25.84 | 5,539 |
08 Mar 2024 | 25.06 | 25.27 | 24.74 | 25.21 | 25.21 | 25,821 |
07 Mar 2024 | 26.08 | 26.11 | 25.18 | 25.27 | 25.27 | 6,094 |
06 Mar 2024 | 26.22 | 26.22 | 25.68 | 25.66 | 25.66 | 2,623 |
05 Mar 2024 | 25.72 | 26.24 | 25.72 | 26.16 | 26.16 | 9,557 |
04 Mar 2024 | 25.43 | 25.53 | 25.43 | 25.50 | 25.50 | 5,517 |
01 Mar 2024 | 25.94 | 26.18 | 25.80 | 25.74 | 25.74 | 20,113 |
29 Feb 2024 | 26.63 | 26.63 | 26.06 | 26.28 | 26.28 | 4,897 |
28 Feb 2024 | 26.35 | 26.66 | 26.29 | 26.35 | 26.35 | 8,360 |
27 Feb 2024 | 26.35 | 27.21 | 26.32 | 26.49 | 26.49 | 4,485 |
26 Feb 2024 | 26.25 | 26.25 | 26.10 | 26.20 | 26.20 | 2,758 |
23 Feb 2024 | 26.15 | 26.24 | 25.80 | 26.07 | 26.07 | 7,063 |
22 Feb 2024 | 26.87 | 27.00 | 26.48 | 26.50 | 26.50 | 15,881 |
21 Feb 2024 | 28.07 | 28.18 | 28.07 | 28.08 | 28.08 | 3,833 |
20 Feb 2024 | 27.65 | 27.99 | 27.50 | 27.97 | 27.97 | 9,618 |
19 Feb 2024 | 27.42 | 27.42 | 27.37 | 27.40 | 27.40 | 2,542 |
16 Feb 2024 | 26.94 | 27.19 | 26.82 | 27.06 | 27.06 | 14,237 |
15 Feb 2024 | 27.35 | 27.46 | 27.22 | 27.43 | 27.43 | 25,784 |
14 Feb 2024 | 28.16 | 28.16 | 27.81 | 27.93 | 27.93 | 6,312 |
13 Feb 2024 | 27.26 | 28.31 | 27.26 | 28.07 | 28.07 | 6,742 |
12 Feb 2024 | 27.16 | 27.17 | 26.75 | 26.75 | 26.75 | 6,219 |
09 Feb 2024 | 27.55 | 27.55 | 27.29 | 27.35 | 27.35 | 8,081 |
08 Feb 2024 | 27.64 | 27.73 | 27.63 | 27.73 | 27.73 | 7,569 |
07 Feb 2024 | 28.33 | 28.33 | 27.59 | 27.73 | 27.73 | 16,389 |
06 Feb 2024 | 28.31 | 29.31 | 28.29 | 28.38 | 28.38 | 1,832 |
05 Feb 2024 | 28.36 | 28.81 | 28.32 | 28.70 | 28.70 | 5,300 |
02 Feb 2024 | 28.70 | 29.03 | 28.50 | 28.43 | 28.43 | 35,965 |
01 Feb 2024 | 29.93 | 30.04 | 29.67 | 29.93 | 29.93 | 7,616 |
31 Jan 2024 | 29.04 | 29.58 | 29.04 | 29.48 | 29.48 | 5,830 |
30 Jan 2024 | 28.81 | 29.71 | 28.76 | 28.76 | 28.76 | 6,773 |
29 Jan 2024 | 29.36 | 29.38 | 29.33 | 29.36 | 29.36 | 3,739 |
26 Jan 2024 | 29.59 | 29.65 | 29.16 | 29.17 | 29.17 | 2,355 |
25 Jan 2024 | 29.70 | 29.70 | 29.27 | 29.29 | 29.29 | 5,173 |
24 Jan 2024 | 29.42 | 29.42 | 29.07 | 29.22 | 29.22 | 9,277 |
23 Jan 2024 | 29.94 | 32.13 | 29.94 | 30.13 | 30.13 | 3,331 |
22 Jan 2024 | 30.00 | 30.05 | 29.85 | 29.93 | 29.93 | 6,986 |
19 Jan 2024 | 31.20 | 31.21 | 30.86 | 30.92 | 30.92 | 11,431 |
18 Jan 2024 | 32.10 | 32.13 | 31.71 | 31.72 | 31.72 | 40,911 |
17 Jan 2024 | 32.12 | 32.33 | 32.00 | 32.12 | 32.12 | 10,533 |
16 Jan 2024 | 31.60 | 31.88 | 31.30 | 31.47 | 31.47 | 3,888 |
15 Jan 2024 | 31.31 | 31.43 | 31.31 | 31.36 | 31.36 | 2,912 |
12 Jan 2024 | 31.38 | 31.52 | 30.90 | 31.28 | 31.28 | 13,453 |
11 Jan 2024 | 30.85 | 31.81 | 30.85 | 31.94 | 31.94 | 5,082 |
10 Jan 2024 | 31.54 | 31.73 | 31.54 | 31.56 | 31.56 | 9,153 |
09 Jan 2024 | 31.76 | 32.23 | 31.74 | 31.88 | 31.88 | 21,047 |
08 Jan 2024 | 33.07 | 33.20 | 32.46 | 32.45 | 32.45 | 36,439 |
05 Jan 2024 | 33.22 | 33.53 | 32.45 | 32.71 | 32.71 | 20,019 |
04 Jan 2024 | 32.63 | 32.79 | 32.33 | 32.38 | 32.38 | 9,152 |
03 Jan 2024 | 31.97 | 32.74 | 31.90 | 32.54 | 32.54 | 24,082 |
02 Jan 2024 | 31.22 | 32.17 | 31.14 | 31.97 | 31.97 | 15,542 |
29 Dec 2023 | 31.05 | 31.07 | 31.05 | 31.07 | 31.07 | 1,946 |
28 Dec 2023 | 30.96 | 31.08 | 30.92 | 31.04 | 31.04 | 6,224 |
27 Dec 2023 | 31.62 | 31.62 | 31.04 | 31.26 | 31.26 | 13,067 |
22 Dec 2023 | 31.84 | 31.84 | 31.76 | 31.73 | 31.73 | 5,292 |
21 Dec 2023 | 32.25 | 32.31 | 31.82 | 31.99 | 31.99 | 40,369 |
20 Dec 2023 | 31.42 | 31.57 | 31.26 | 31.27 | 31.27 | 13,071 |
19 Dec 2023 | 31.87 | 33.34 | 31.43 | 31.47 | 31.47 | 12,766 |
18 Dec 2023 | 32.21 | 32.26 | 31.87 | 31.92 | 31.92 | 24,876 |
15 Dec 2023 | 32.07 | 32.49 | 31.96 | 32.22 | 32.22 | 15,373 |
14 Dec 2023 | 32.14 | 32.39 | 31.99 | 32.24 | 32.24 | 11,943 |
13 Dec 2023 | 33.82 | 33.84 | 33.67 | 33.74 | 33.74 | 9,469 |
12 Dec 2023 | 34.32 | 35.53 | 34.14 | 34.26 | 34.26 | 4,855 |
11 Dec 2023 | 34.90 | 34.90 | 34.79 | 34.70 | 34.70 | 4,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |