Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.05 | 24.22 | 22.32 | 23.19 | 23.19 | 2,817,914 |
01 May 2024 | 24.50 | 26.75 | 24.42 | 25.26 | 25.26 | 1,368,600 |
30 Apr 2024 | 24.06 | 24.59 | 23.96 | 24.38 | 24.38 | 563,900 |
29 Apr 2024 | 24.29 | 25.16 | 24.29 | 24.44 | 24.44 | 583,500 |
26 Apr 2024 | 23.60 | 24.27 | 23.36 | 23.97 | 23.97 | 711,000 |
25 Apr 2024 | 23.50 | 23.74 | 22.70 | 23.34 | 23.34 | 919,500 |
24 Apr 2024 | 24.73 | 24.86 | 24.02 | 24.04 | 24.04 | 567,800 |
23 Apr 2024 | 24.49 | 25.63 | 24.36 | 24.81 | 24.81 | 654,500 |
22 Apr 2024 | 24.52 | 24.81 | 24.14 | 24.49 | 24.49 | 494,600 |
19 Apr 2024 | 24.18 | 24.59 | 23.94 | 24.29 | 24.29 | 604,000 |
18 Apr 2024 | 25.17 | 25.33 | 24.28 | 24.34 | 24.34 | 672,400 |
17 Apr 2024 | 24.98 | 25.53 | 24.46 | 25.04 | 25.04 | 487,800 |
16 Apr 2024 | 25.33 | 25.50 | 24.70 | 24.76 | 24.76 | 554,000 |
15 Apr 2024 | 26.47 | 26.62 | 25.40 | 25.54 | 25.54 | 708,200 |
12 Apr 2024 | 27.03 | 27.15 | 26.18 | 26.45 | 26.45 | 431,400 |
11 Apr 2024 | 27.82 | 27.97 | 26.85 | 27.38 | 27.38 | 452,000 |
10 Apr 2024 | 27.30 | 27.54 | 26.22 | 27.51 | 27.51 | 700,100 |
09 Apr 2024 | 27.53 | 29.15 | 27.42 | 28.50 | 28.50 | 1,132,000 |
08 Apr 2024 | 27.20 | 27.64 | 26.55 | 27.31 | 27.31 | 634,900 |
05 Apr 2024 | 25.89 | 27.01 | 25.60 | 26.92 | 26.92 | 887,100 |
04 Apr 2024 | 25.33 | 26.38 | 25.02 | 26.05 | 26.05 | 672,500 |
03 Apr 2024 | 24.80 | 25.23 | 24.33 | 24.89 | 24.89 | 568,000 |
02 Apr 2024 | 25.58 | 25.58 | 24.81 | 25.08 | 25.08 | 694,300 |
01 Apr 2024 | 27.10 | 27.10 | 25.59 | 26.33 | 26.33 | 669,200 |
28 Mar 2024 | 26.67 | 27.45 | 26.59 | 27.00 | 27.00 | 566,500 |
27 Mar 2024 | 26.02 | 26.69 | 25.57 | 26.63 | 26.63 | 659,600 |
26 Mar 2024 | 25.83 | 26.17 | 25.36 | 25.65 | 25.65 | 675,700 |
25 Mar 2024 | 26.84 | 27.13 | 25.37 | 25.51 | 25.51 | 566,700 |
22 Mar 2024 | 27.43 | 27.86 | 26.74 | 26.77 | 26.77 | 582,600 |
21 Mar 2024 | 27.00 | 27.77 | 26.75 | 27.51 | 27.51 | 1,351,000 |
20 Mar 2024 | 26.05 | 26.70 | 25.30 | 26.69 | 26.69 | 1,050,800 |
19 Mar 2024 | 25.30 | 26.22 | 25.17 | 26.04 | 26.04 | 668,400 |
18 Mar 2024 | 26.21 | 26.75 | 25.64 | 25.68 | 25.68 | 930,900 |
15 Mar 2024 | 25.52 | 26.12 | 25.16 | 26.04 | 26.04 | 1,256,300 |
14 Mar 2024 | 26.35 | 26.66 | 25.51 | 25.75 | 25.75 | 1,045,100 |
13 Mar 2024 | 26.01 | 27.05 | 25.97 | 26.50 | 26.50 | 652,300 |
12 Mar 2024 | 26.50 | 26.57 | 25.70 | 26.33 | 26.33 | 710,900 |
11 Mar 2024 | 26.96 | 28.00 | 26.16 | 26.54 | 26.54 | 970,900 |
08 Mar 2024 | 27.20 | 28.53 | 26.73 | 27.16 | 27.16 | 1,626,500 |
07 Mar 2024 | 25.21 | 27.00 | 25.17 | 26.80 | 26.80 | 1,591,700 |
06 Mar 2024 | 25.25 | 25.41 | 24.55 | 24.81 | 24.81 | 615,700 |
05 Mar 2024 | 24.96 | 25.65 | 24.56 | 24.74 | 24.74 | 875,300 |
04 Mar 2024 | 26.89 | 26.89 | 24.97 | 25.24 | 25.24 | 1,273,300 |
01 Mar 2024 | 25.53 | 27.29 | 25.53 | 26.81 | 26.81 | 2,191,400 |
29 Feb 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 25.46 | 4,086,900 |
28 Feb 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 31.37 | 1,265,300 |
27 Feb 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 33.09 | 961,200 |
26 Feb 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 31.48 | 672,900 |
23 Feb 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 30.48 | 954,600 |
22 Feb 2024 | 31.08 | 32.36 | 30.78 | 31.15 | 31.15 | 1,008,700 |
21 Feb 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 30.03 | 888,300 |
20 Feb 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 30.93 | 965,200 |
16 Feb 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 32.50 | 1,686,500 |
15 Feb 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 29.70 | 938,400 |
14 Feb 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 27.75 | 627,400 |
13 Feb 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 26.58 | 658,000 |
12 Feb 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 28.51 | 863,400 |
09 Feb 2024 | 27.45 | 28.22 | 27.34 | 27.59 | 27.59 | 566,500 |
08 Feb 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 27.20 | 383,200 |
07 Feb 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 26.44 | 484,700 |
06 Feb 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 26.65 | 682,100 |
05 Feb 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 25.94 | 495,700 |
02 Feb 2024 | 26.03 | 27.01 | 25.90 | 26.50 | 26.50 | 506,600 |
01 Feb 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 26.63 | 710,800 |
31 Jan 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 26.45 | 754,600 |
30 Jan 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 27.47 | 509,800 |
29 Jan 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 28.25 | 453,800 |
26 Jan 2024 | 27.68 | 29.15 | 27.07 | 27.19 | 27.19 | 579,300 |
25 Jan 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 26.86 | 539,600 |
24 Jan 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 27.15 | 605,800 |
23 Jan 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 27.29 | 513,900 |
22 Jan 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 27.39 | 1,228,100 |
19 Jan 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 26.38 | 820,700 |
18 Jan 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 25.98 | 952,500 |
17 Jan 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 26.64 | 723,800 |
16 Jan 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 27.41 | 836,300 |
12 Jan 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 28.40 | 583,600 |
11 Jan 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 29.37 | 715,900 |
10 Jan 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 30.39 | 621,500 |
09 Jan 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 30.34 | 739,800 |
08 Jan 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 31.10 | 2,345,100 |
05 Jan 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 31.46 | 553,200 |
04 Jan 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 32.19 | 606,000 |
03 Jan 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 32.41 | 846,500 |
02 Jan 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 35.13 | 650,100 |
29 Dec 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 35.80 | 523,100 |
28 Dec 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 37.21 | 543,600 |
27 Dec 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 36.53 | 536,900 |
26 Dec 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 37.11 | 427,200 |
22 Dec 2023 | 35.00 | 36.38 | 34.78 | 36.06 | 36.06 | 526,700 |
21 Dec 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 34.79 | 535,700 |
20 Dec 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 33.70 | 1,017,300 |
19 Dec 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 35.49 | 1,010,300 |
18 Dec 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 34.06 | 811,100 |
15 Dec 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 34.79 | 1,628,700 |
14 Dec 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 35.79 | 1,674,700 |
13 Dec 2023 | 31.46 | 32.13 | 29.38 | 31.37 | 31.37 | 1,068,400 |
12 Dec 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 31.47 | 678,700 |
11 Dec 2023 | 31.83 | 33.13 | 31.24 | 32.42 | 32.42 | 644,800 |
08 Dec 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 31.95 | 532,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |