Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.01 | 26.88 | 25.71 | 26.51 | 26.51 | 37,147 |
02 May 2024 | 25.57 | 25.68 | 25.68 | 25.44 | 25.44 | 1,603,838 |
01 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
30 Apr 2024 | 27.06 | 27.10 | 25.52 | 26.72 | 26.72 | 347,343 |
29 Apr 2024 | 26.72 | 27.13 | 26.62 | 26.72 | 26.72 | 135,353 |
26 Apr 2024 | 25.56 | 26.48 | 25.39 | 26.57 | 26.57 | 194,131 |
25 Apr 2024 | 25.62 | 26.02 | 24.91 | 25.10 | 25.10 | 3,695,613 |
24 Apr 2024 | 26.05 | 26.20 | 25.69 | 26.05 | 26.05 | 2,655,993 |
23 Apr 2024 | 25.16 | 25.99 | 25.32 | 25.68 | 25.68 | 233,542 |
22 Apr 2024 | 24.42 | 25.44 | 24.30 | 25.02 | 25.02 | 3,648,551 |
19 Apr 2024 | 24.24 | 24.51 | 24.04 | 24.24 | 24.24 | 471,586 |
18 Apr 2024 | 24.73 | 24.88 | 24.33 | 24.75 | 24.75 | 425,404 |
17 Apr 2024 | 25.75 | 25.92 | 24.64 | 24.75 | 24.75 | 341,768 |
16 Apr 2024 | 25.22 | 25.79 | 24.76 | 25.74 | 25.74 | 499,829 |
15 Apr 2024 | 26.64 | 26.80 | 25.74 | 26.11 | 26.11 | 285,812 |
12 Apr 2024 | 27.38 | 28.06 | 26.31 | 26.77 | 26.77 | 388,865 |
11 Apr 2024 | 25.57 | 26.83 | 25.50 | 26.58 | 26.58 | 2,185,412 |
10 Apr 2024 | 26.25 | 28.01 | 25.96 | 26.22 | 26.22 | 1,024,519 |
09 Apr 2024 | 25.49 | 26.61 | 25.10 | 26.00 | 26.00 | 438,136 |
08 Apr 2024 | 25.17 | 25.49 | 24.43 | 25.17 | 25.17 | 5,873,810 |
05 Apr 2024 | 25.06 | 25.41 | 24.94 | 25.11 | 25.11 | 174,866 |
04 Apr 2024 | 24.58 | 25.90 | 24.52 | 25.53 | 25.53 | 1,998,587 |
03 Apr 2024 | 24.87 | 25.02 | 23.57 | 24.34 | 24.34 | 250,908 |
02 Apr 2024 | 26.70 | 26.93 | 24.82 | 25.07 | 25.07 | 1,121,984 |
28 Mar 2024 | 26.56 | 27.14 | 26.44 | 26.09 | 26.09 | 320,337 |
27 Mar 2024 | 25.50 | 26.58 | 25.43 | 26.09 | 26.09 | 378,966 |
26 Mar 2024 | 24.41 | 25.21 | 24.19 | 24.95 | 24.95 | 375,168 |
25 Mar 2024 | 24.92 | 24.92 | 24.37 | 24.83 | 24.83 | 854,067 |
22 Mar 2024 | 24.00 | 24.43 | 23.84 | 24.36 | 24.36 | 280,543 |
21 Mar 2024 | 24.29 | 24.74 | 23.90 | 24.29 | 24.29 | 281,447 |
20 Mar 2024 | 23.82 | 24.17 | 23.53 | 23.82 | 23.82 | 482,066 |
19 Mar 2024 | 24.10 | 24.13 | 23.70 | 24.13 | 24.13 | 619,213 |
18 Mar 2024 | 24.67 | 25.02 | 24.01 | 24.66 | 24.66 | 365,539 |
15 Mar 2024 | 24.92 | 25.31 | 24.48 | 24.97 | 24.97 | 348,000 |
14 Mar 2024 | 24.92 | 25.25 | 24.75 | 24.84 | 24.84 | 385,477 |
13 Mar 2024 | 25.58 | 25.58 | 24.80 | 25.07 | 25.07 | 9,659,459 |
12 Mar 2024 | 25.60 | 25.83 | 25.01 | 25.67 | 25.67 | 230,895 |
11 Mar 2024 | 25.34 | 25.56 | 25.18 | 25.34 | 25.34 | 207,180 |
08 Mar 2024 | 25.38 | 26.00 | 25.13 | 25.99 | 25.99 | 302,989 |
07 Mar 2024 | 24.86 | 25.67 | 24.40 | 25.19 | 25.19 | 2,034,707 |
06 Mar 2024 | 24.71 | 25.07 | 24.64 | 24.71 | 24.71 | 204,621 |
05 Mar 2024 | 25.76 | 25.85 | 24.81 | 25.23 | 25.23 | 666,980 |
04 Mar 2024 | 26.62 | 26.85 | 25.93 | 26.01 | 26.01 | 199,442 |
01 Mar 2024 | 26.01 | 26.64 | 25.83 | 26.52 | 26.52 | 267,197 |
29 Feb 2024 | 26.60 | 26.65 | 25.78 | 26.09 | 26.09 | 202,605 |
28 Feb 2024 | 27.14 | 27.44 | 26.24 | 26.66 | 26.66 | 287,226 |
27 Feb 2024 | 26.50 | 27.28 | 26.44 | 26.97 | 26.97 | 357,602 |
26 Feb 2024 | 27.52 | 27.49 | 26.18 | 26.43 | 26.43 | 122,288 |
23 Feb 2024 | 27.67 | 27.84 | 27.05 | 27.73 | 27.73 | 403,221 |
22 Feb 2024 | 27.51 | 27.99 | 26.98 | 27.47 | 27.47 | 515,996 |
21 Feb 2024 | 27.56 | 28.03 | 27.05 | 27.02 | 27.02 | 185,642 |
20 Feb 2024 | 27.29 | 27.74 | 27.04 | 27.76 | 27.76 | 705,645 |
19 Feb 2024 | 28.90 | 29.98 | 27.22 | 27.67 | 27.67 | 1,805,265 |
16 Feb 2024 | 32.69 | 32.70 | 29.05 | 29.42 | 29.42 | 2,409,240 |
15 Feb 2024 | 32.06 | 32.04 | 28.00 | 31.82 | 31.82 | 549,507 |
14 Feb 2024 | 28.55 | 29.12 | 28.23 | 28.55 | 28.55 | 512,386 |
13 Feb 2024 | 29.64 | 29.84 | 28.43 | 28.49 | 28.49 | 448,763 |
12 Feb 2024 | 27.35 | 29.20 | 27.11 | 29.04 | 29.04 | 289,041 |
09 Feb 2024 | 26.23 | 27.33 | 26.16 | 27.32 | 27.32 | 1,639,979 |
08 Feb 2024 | 26.30 | 26.57 | 25.99 | 26.30 | 26.30 | 1,661,267 |
07 Feb 2024 | 25.74 | 26.61 | 25.20 | 26.46 | 26.46 | 1,247,204 |
06 Feb 2024 | 26.60 | 26.88 | 25.50 | 26.03 | 26.03 | 1,429,150 |
05 Feb 2024 | 27.76 | 28.42 | 26.85 | 27.10 | 27.10 | 236,737 |
02 Feb 2024 | 29.28 | 29.56 | 28.00 | 28.15 | 28.15 | 292,595 |
01 Feb 2024 | 31.84 | 33.44 | 28.25 | 28.65 | 28.65 | 2,264,235 |
31 Jan 2024 | 31.78 | 32.36 | 31.74 | 32.39 | 32.39 | 114,293 |
30 Jan 2024 | 32.24 | 32.61 | 31.92 | 32.11 | 32.11 | 198,152 |
29 Jan 2024 | 31.20 | 32.65 | 30.94 | 31.27 | 31.27 | 158,450 |
26 Jan 2024 | 30.67 | 31.67 | 30.02 | 31.57 | 31.57 | 770,700 |
25 Jan 2024 | 30.65 | 30.80 | 29.86 | 30.65 | 30.65 | 201,478 |
24 Jan 2024 | 31.16 | 31.66 | 30.86 | 31.16 | 31.16 | 272,791 |
23 Jan 2024 | 29.76 | 31.18 | 29.73 | 30.96 | 30.96 | 353,937 |
22 Jan 2024 | 28.65 | 29.58 | 28.33 | 29.22 | 29.22 | 390,137 |
19 Jan 2024 | 28.23 | 28.66 | 27.82 | 28.23 | 28.23 | 194,971 |
18 Jan 2024 | 28.15 | 28.21 | 27.58 | 28.15 | 28.15 | 168,279 |
17 Jan 2024 | 27.34 | 28.80 | 27.53 | 28.03 | 28.03 | 1,168,727 |
16 Jan 2024 | 27.75 | 28.73 | 27.75 | 28.35 | 28.35 | 508,878 |
15 Jan 2024 | 28.40 | 29.44 | 27.05 | 27.66 | 27.66 | 502,230 |
12 Jan 2024 | 30.91 | 31.39 | 30.68 | 30.91 | 30.91 | 349,883 |
11 Jan 2024 | 32.17 | 32.58 | 30.35 | 30.91 | 30.91 | 1,038,969 |
10 Jan 2024 | 32.47 | 32.79 | 31.24 | 31.19 | 31.19 | 1,028,274 |
09 Jan 2024 | 33.37 | 33.53 | 32.33 | 32.68 | 32.68 | 481,631 |
08 Jan 2024 | 32.76 | 33.72 | 30.47 | 33.44 | 33.44 | 589,746 |
05 Jan 2024 | 32.87 | 33.40 | 32.89 | 33.09 | 33.09 | 48,124 |
04 Jan 2024 | 33.75 | 33.81 | 32.74 | 33.09 | 33.09 | 365,037 |
03 Jan 2024 | 34.12 | 34.53 | 32.99 | 33.42 | 33.42 | 467,742 |
02 Jan 2024 | 36.89 | 37.29 | 34.48 | 34.72 | 34.72 | 746,013 |
29 Dec 2023 | 37.74 | 38.65 | 37.25 | 37.74 | 37.74 | 250,444 |
28 Dec 2023 | 37.94 | 38.20 | 37.29 | 37.96 | 37.96 | 565,102 |
27 Dec 2023 | 36.05 | 37.83 | 36.00 | 37.34 | 37.34 | 202,985 |
22 Dec 2023 | 35.38 | 36.06 | 35.29 | 36.03 | 36.03 | 258,037 |
21 Dec 2023 | 35.71 | 36.46 | 35.35 | 36.39 | 36.39 | 902,281 |
20 Dec 2023 | 37.36 | 37.53 | 35.99 | 36.63 | 36.63 | 904,292 |
19 Dec 2023 | 36.94 | 38.15 | 37.22 | 37.64 | 37.64 | 645,882 |
18 Dec 2023 | 36.33 | 37.12 | 35.89 | 36.99 | 36.99 | 725,718 |
15 Dec 2023 | 36.22 | 38.12 | 36.00 | 36.86 | 36.86 | 474,343 |
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 | 32.71 | 32.71 | 603,450 |
12 Dec 2023 | 33.03 | 34.16 | 32.52 | 33.63 | 33.63 | 759,782 |
11 Dec 2023 | 32.46 | 33.29 | 31.71 | 33.13 | 33.13 | 706,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |