Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.23 | 26.42 | 25.47 | 25.69 | 25.69 | 1,489,594 |
02 May 2024 | 26.62 | 26.66 | 26.01 | 26.15 | 26.15 | 1,113,441 |
30 Apr 2024 | 27.58 | 28.00 | 26.40 | 26.59 | 26.59 | 2,663,896 |
29 Apr 2024 | 26.23 | 28.53 | 26.23 | 27.41 | 27.41 | 8,359,108 |
26 Apr 2024 | 25.51 | 26.07 | 25.22 | 25.57 | 25.57 | 2,152,932 |
25 Apr 2024 | 25.26 | 25.96 | 24.77 | 25.57 | 25.57 | 2,393,238 |
24 Apr 2024 | 25.32 | 26.12 | 25.13 | 25.29 | 25.29 | 1,888,584 |
23 Apr 2024 | 24.29 | 25.61 | 24.11 | 25.24 | 25.24 | 2,197,190 |
22 Apr 2024 | 23.77 | 24.54 | 23.77 | 24.13 | 24.13 | 1,707,363 |
19 Apr 2024 | 23.51 | 23.88 | 23.00 | 23.41 | 23.41 | 2,066,665 |
18 Apr 2024 | 24.10 | 24.70 | 23.77 | 23.94 | 23.94 | 1,171,065 |
16 Apr 2024 | 23.76 | 24.65 | 23.67 | 23.99 | 23.99 | 1,254,184 |
15 Apr 2024 | 24.01 | 24.43 | 23.22 | 23.84 | 23.84 | 2,464,059 |
12 Apr 2024 | 24.33 | 26.79 | 24.09 | 24.90 | 24.90 | 4,303,226 |
10 Apr 2024 | 24.19 | 25.20 | 23.75 | 24.23 | 24.23 | 3,465,654 |
09 Apr 2024 | 23.56 | 24.62 | 22.95 | 24.27 | 24.27 | 3,289,900 |
08 Apr 2024 | 24.40 | 24.49 | 23.42 | 23.55 | 23.55 | 1,108,705 |
05 Apr 2024 | 23.79 | 24.37 | 23.22 | 23.97 | 23.97 | 1,962,845 |
04 Apr 2024 | 23.99 | 24.67 | 23.31 | 23.62 | 23.62 | 3,070,652 |
03 Apr 2024 | 21.88 | 23.99 | 21.65 | 23.99 | 23.99 | 2,980,729 |
02 Apr 2024 | 21.42 | 22.15 | 20.85 | 21.81 | 21.81 | 2,244,513 |
01 Apr 2024 | 20.00 | 21.35 | 20.00 | 21.23 | 21.23 | 2,146,759 |
28 Mar 2024 | 20.23 | 20.55 | 19.75 | 19.85 | 19.85 | 1,220,408 |
27 Mar 2024 | 19.92 | 21.09 | 19.82 | 20.14 | 20.14 | 3,183,682 |
26 Mar 2024 | 20.30 | 20.36 | 19.81 | 19.91 | 19.91 | 1,652,584 |
22 Mar 2024 | 20.09 | 20.66 | 19.79 | 20.18 | 20.18 | 1,428,655 |
21 Mar 2024 | 20.10 | 20.35 | 19.80 | 19.94 | 19.94 | 1,046,753 |
20 Mar 2024 | 19.61 | 20.00 | 19.21 | 19.80 | 19.80 | 1,531,120 |
19 Mar 2024 | 20.12 | 20.35 | 19.42 | 19.65 | 19.65 | 1,389,635 |
18 Mar 2024 | 20.46 | 20.84 | 19.94 | 20.12 | 20.12 | 1,952,467 |
15 Mar 2024 | 20.92 | 21.27 | 19.82 | 20.41 | 20.41 | 2,106,047 |
14 Mar 2024 | 19.42 | 21.10 | 19.05 | 20.74 | 20.74 | 2,248,585 |
13 Mar 2024 | 21.55 | 21.71 | 19.34 | 19.50 | 19.50 | 2,329,698 |
12 Mar 2024 | 22.00 | 22.17 | 21.04 | 21.48 | 21.48 | 2,414,394 |
11 Mar 2024 | 23.30 | 23.35 | 21.51 | 22.09 | 22.09 | 2,215,718 |
07 Mar 2024 | 23.20 | 23.53 | 22.91 | 23.32 | 23.32 | 1,390,903 |
06 Mar 2024 | 23.81 | 23.90 | 22.57 | 23.21 | 23.21 | 1,991,770 |
05 Mar 2024 | 24.23 | 24.54 | 23.69 | 23.76 | 23.76 | 1,280,026 |
04 Mar 2024 | 25.14 | 25.23 | 24.20 | 24.35 | 24.35 | 1,505,134 |
01 Mar 2024 | 25.28 | 25.48 | 25.00 | 25.10 | 25.10 | 941,064 |
29 Feb 2024 | 24.81 | 25.57 | 23.92 | 25.15 | 25.15 | 2,567,056 |
28 Feb 2024 | 25.45 | 26.21 | 24.57 | 24.80 | 24.80 | 2,693,982 |
27 Feb 2024 | 26.11 | 26.24 | 25.22 | 25.59 | 25.59 | 1,663,096 |
26 Feb 2024 | 26.32 | 26.50 | 25.71 | 26.07 | 26.07 | 1,714,277 |
23 Feb 2024 | 26.65 | 26.72 | 26.06 | 26.40 | 26.40 | 1,114,401 |
22 Feb 2024 | 25.98 | 26.50 | 25.01 | 26.35 | 26.35 | 2,169,310 |
21 Feb 2024 | 26.86 | 27.07 | 25.63 | 25.81 | 25.81 | 2,296,885 |
20 Feb 2024 | 27.50 | 28.07 | 26.68 | 26.88 | 26.88 | 3,173,122 |
19 Feb 2024 | 25.14 | 27.63 | 25.14 | 27.63 | 27.63 | 6,335,504 |
16 Feb 2024 | 25.43 | 25.50 | 24.82 | 25.12 | 25.12 | 1,375,703 |
15 Feb 2024 | 25.65 | 25.69 | 24.91 | 25.19 | 25.19 | 2,020,606 |
14 Feb 2024 | 24.00 | 25.86 | 23.77 | 25.47 | 25.47 | 3,319,185 |
13 Feb 2024 | 24.02 | 24.72 | 23.10 | 24.41 | 24.41 | 3,202,932 |
12 Feb 2024 | 26.11 | 26.40 | 23.62 | 24.22 | 24.22 | 2,976,979 |
09 Feb 2024 | 26.41 | 27.37 | 24.80 | 25.98 | 25.98 | 2,363,635 |
08 Feb 2024 | 27.63 | 27.99 | 26.90 | 26.96 | 26.96 | 1,213,032 |
07 Feb 2024 | 28.67 | 29.00 | 27.41 | 27.51 | 27.51 | 1,628,282 |
06 Feb 2024 | 27.16 | 28.50 | 26.50 | 28.10 | 28.10 | 2,216,045 |
05 Feb 2024 | 29.32 | 29.70 | 26.87 | 27.13 | 27.13 | 4,969,337 |
02 Feb 2024 | 30.99 | 31.40 | 29.00 | 29.21 | 29.21 | 5,934,510 |
01 Feb 2024 | 31.52 | 32.19 | 28.87 | 30.51 | 30.51 | 26,706,050 |
31 Jan 2024 | 25.50 | 30.18 | 24.90 | 30.18 | 30.18 | 25,406,940 |
30 Jan 2024 | 24.96 | 25.73 | 23.69 | 25.15 | 25.15 | 14,739,380 |
29 Jan 2024 | 23.33 | 25.39 | 22.79 | 24.56 | 24.56 | 16,793,880 |
25 Jan 2024 | 20.76 | 23.05 | 20.53 | 22.87 | 22.87 | 16,922,670 |
24 Jan 2024 | 20.52 | 20.73 | 19.99 | 20.55 | 20.55 | 3,301,911 |
23 Jan 2024 | 21.03 | 21.25 | 19.91 | 20.47 | 20.47 | 3,745,148 |
19 Jan 2024 | 21.40 | 21.50 | 20.75 | 20.93 | 20.93 | 4,128,264 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 20.77 | 21.24 | 20.54 | 20.69 | 20.69 | 4,457,501 |
16 Jan 2024 | 21.83 | 21.99 | 20.78 | 21.16 | 21.16 | 4,661,326 |
15 Jan 2024 | 22.59 | 22.67 | 21.56 | 21.69 | 21.69 | 6,399,166 |
12 Jan 2024 | 21.56 | 22.89 | 21.35 | 22.28 | 22.28 | 8,889,644 |
11 Jan 2024 | 21.56 | 22.31 | 21.22 | 21.43 | 21.43 | 4,942,130 |
10 Jan 2024 | 21.17 | 21.95 | 20.92 | 21.32 | 21.32 | 4,597,120 |
09 Jan 2024 | 22.27 | 22.37 | 20.82 | 20.97 | 20.97 | 6,884,159 |
08 Jan 2024 | 21.62 | 22.34 | 21.38 | 21.89 | 21.89 | 9,134,064 |
05 Jan 2024 | 22.00 | 23.10 | 21.24 | 21.41 | 21.41 | 10,808,600 |
04 Jan 2024 | 19.71 | 22.50 | 19.54 | 21.61 | 21.61 | 10,619,920 |
03 Jan 2024 | 19.21 | 19.68 | 19.17 | 19.54 | 19.54 | 2,981,710 |
02 Jan 2024 | 19.35 | 19.80 | 18.92 | 19.19 | 19.19 | 4,373,670 |
01 Jan 2024 | 19.13 | 19.39 | 18.95 | 19.25 | 19.25 | 3,646,096 |
29 Dec 2023 | 18.93 | 19.09 | 18.78 | 18.98 | 18.98 | 2,251,437 |
28 Dec 2023 | 18.92 | 19.39 | 18.77 | 18.83 | 18.83 | 3,339,068 |
27 Dec 2023 | 19.23 | 19.36 | 18.75 | 18.87 | 18.87 | 3,456,177 |
26 Dec 2023 | 19.59 | 19.62 | 19.07 | 19.20 | 19.20 | 2,378,212 |
22 Dec 2023 | 19.17 | 19.97 | 18.96 | 19.33 | 19.33 | 3,126,577 |
21 Dec 2023 | 18.69 | 19.28 | 18.45 | 19.17 | 19.17 | 4,012,524 |
20 Dec 2023 | 20.65 | 20.83 | 18.50 | 18.78 | 18.78 | 9,705,261 |
19 Dec 2023 | 19.33 | 20.84 | 19.32 | 20.29 | 20.29 | 10,867,010 |
18 Dec 2023 | 19.49 | 19.57 | 19.24 | 19.34 | 19.34 | 2,212,851 |
15 Dec 2023 | 19.40 | 19.70 | 19.21 | 19.37 | 19.37 | 4,942,135 |
14 Dec 2023 | 20.04 | 20.12 | 19.23 | 19.37 | 19.37 | 3,553,848 |
13 Dec 2023 | 19.01 | 20.26 | 18.96 | 19.82 | 19.82 | 14,225,550 |
12 Dec 2023 | 19.35 | 19.42 | 18.85 | 18.95 | 18.95 | 3,948,464 |
11 Dec 2023 | 18.70 | 19.99 | 18.68 | 19.21 | 19.21 | 8,590,202 |
08 Dec 2023 | 18.97 | 19.40 | 18.56 | 18.66 | 18.66 | 5,495,941 |
07 Dec 2023 | 18.78 | 19.57 | 18.61 | 18.95 | 18.95 | 4,276,427 |
06 Dec 2023 | 18.54 | 19.13 | 18.54 | 18.77 | 18.77 | 2,587,587 |
05 Dec 2023 | 18.70 | 18.80 | 18.40 | 18.63 | 18.63 | 1,505,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |