Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.70 | 23.93 | 22.88 | 23.51 | 23.51 | 2,468,964 |
01 May 2024 | 22.01 | 24.12 | 22.01 | 22.87 | 22.87 | 4,999,200 |
30 Apr 2024 | 22.75 | 22.84 | 22.09 | 22.13 | 22.13 | 2,383,700 |
29 Apr 2024 | 23.49 | 23.89 | 22.83 | 23.04 | 23.04 | 2,409,500 |
26 Apr 2024 | 22.90 | 23.72 | 22.51 | 23.46 | 23.46 | 3,596,300 |
25 Apr 2024 | 22.14 | 22.95 | 21.73 | 22.83 | 22.83 | 2,874,100 |
24 Apr 2024 | 22.97 | 23.49 | 22.67 | 23.12 | 23.12 | 2,224,900 |
23 Apr 2024 | 22.04 | 23.75 | 21.97 | 22.94 | 22.94 | 5,408,500 |
22 Apr 2024 | 22.19 | 22.29 | 21.50 | 22.08 | 22.08 | 3,101,500 |
19 Apr 2024 | 22.09 | 22.48 | 21.52 | 21.87 | 21.87 | 3,370,200 |
18 Apr 2024 | 22.34 | 23.02 | 21.86 | 22.31 | 22.31 | 3,023,100 |
17 Apr 2024 | 22.74 | 23.15 | 22.30 | 22.44 | 22.44 | 3,042,200 |
16 Apr 2024 | 21.43 | 22.74 | 21.10 | 22.54 | 22.54 | 4,863,100 |
15 Apr 2024 | 23.68 | 24.20 | 21.79 | 21.94 | 21.94 | 4,968,600 |
12 Apr 2024 | 24.32 | 24.68 | 23.43 | 23.82 | 23.82 | 3,915,800 |
11 Apr 2024 | 24.50 | 24.91 | 23.85 | 24.75 | 24.75 | 3,186,800 |
10 Apr 2024 | 25.03 | 25.38 | 24.27 | 24.43 | 24.43 | 5,455,900 |
09 Apr 2024 | 25.35 | 26.33 | 25.15 | 26.27 | 26.27 | 3,399,300 |
08 Apr 2024 | 25.01 | 25.49 | 24.59 | 25.29 | 25.29 | 2,651,600 |
05 Apr 2024 | 24.74 | 25.36 | 24.54 | 24.66 | 24.66 | 3,009,600 |
04 Apr 2024 | 26.44 | 27.39 | 25.08 | 25.10 | 25.10 | 4,076,900 |
03 Apr 2024 | 25.30 | 26.57 | 25.19 | 26.29 | 26.29 | 2,783,600 |
02 Apr 2024 | 25.30 | 25.84 | 24.68 | 25.74 | 25.74 | 4,064,700 |
01 Apr 2024 | 27.00 | 27.00 | 25.88 | 26.43 | 26.43 | 4,405,500 |
28 Mar 2024 | 28.02 | 28.70 | 26.46 | 26.89 | 26.89 | 6,126,000 |
27 Mar 2024 | 26.89 | 28.20 | 25.95 | 28.17 | 28.17 | 5,573,200 |
26 Mar 2024 | 26.60 | 27.78 | 26.41 | 26.58 | 26.58 | 5,632,600 |
25 Mar 2024 | 26.04 | 26.80 | 26.04 | 26.11 | 26.11 | 2,709,800 |
22 Mar 2024 | 26.18 | 26.60 | 25.72 | 26.00 | 26.00 | 3,960,800 |
21 Mar 2024 | 27.01 | 27.81 | 26.32 | 26.34 | 26.34 | 7,841,700 |
20 Mar 2024 | 24.23 | 26.67 | 23.95 | 26.56 | 26.56 | 6,644,700 |
19 Mar 2024 | 23.55 | 24.43 | 23.46 | 24.18 | 24.18 | 2,619,400 |
18 Mar 2024 | 23.70 | 24.66 | 23.26 | 24.14 | 24.14 | 3,379,000 |
15 Mar 2024 | 23.01 | 23.87 | 22.84 | 23.63 | 23.63 | 4,349,100 |
14 Mar 2024 | 25.05 | 25.05 | 22.81 | 23.25 | 23.25 | 7,536,400 |
13 Mar 2024 | 25.10 | 26.10 | 25.04 | 25.15 | 25.15 | 3,854,600 |
12 Mar 2024 | 26.49 | 26.49 | 25.16 | 25.30 | 25.30 | 3,844,900 |
11 Mar 2024 | 27.50 | 27.74 | 26.07 | 26.27 | 26.27 | 4,641,000 |
08 Mar 2024 | 27.15 | 28.97 | 26.88 | 27.34 | 27.34 | 8,642,600 |
07 Mar 2024 | 26.35 | 26.90 | 25.86 | 26.36 | 26.36 | 4,313,300 |
06 Mar 2024 | 25.06 | 26.70 | 24.53 | 25.99 | 25.99 | 7,033,100 |
05 Mar 2024 | 24.54 | 25.45 | 24.25 | 24.41 | 24.41 | 4,519,700 |
04 Mar 2024 | 26.21 | 26.45 | 25.34 | 25.43 | 25.43 | 4,514,000 |
01 Mar 2024 | 25.81 | 26.45 | 25.04 | 26.32 | 26.32 | 4,761,200 |
29 Feb 2024 | 26.20 | 26.62 | 25.56 | 25.75 | 25.75 | 5,034,600 |
28 Feb 2024 | 25.73 | 27.14 | 25.35 | 25.52 | 25.52 | 5,372,900 |
27 Feb 2024 | 26.00 | 26.64 | 25.43 | 26.22 | 26.22 | 5,875,100 |
26 Feb 2024 | 24.13 | 25.78 | 24.01 | 25.37 | 25.37 | 5,710,600 |
23 Feb 2024 | 24.30 | 24.86 | 24.03 | 24.24 | 24.24 | 4,804,900 |
22 Feb 2024 | 25.11 | 25.33 | 24.28 | 24.47 | 24.47 | 6,094,500 |
21 Feb 2024 | 24.96 | 25.06 | 24.22 | 24.51 | 24.51 | 6,463,200 |
20 Feb 2024 | 25.35 | 26.12 | 25.09 | 25.54 | 25.54 | 7,274,200 |
16 Feb 2024 | 26.83 | 27.53 | 25.91 | 26.19 | 26.19 | 9,656,900 |
15 Feb 2024 | 26.92 | 27.82 | 26.27 | 27.11 | 27.11 | 9,448,700 |
14 Feb 2024 | 29.40 | 29.60 | 25.30 | 26.46 | 26.46 | 28,193,600 |
13 Feb 2024 | 33.38 | 34.56 | 32.47 | 32.92 | 32.92 | 14,968,900 |
12 Feb 2024 | 33.84 | 36.96 | 33.73 | 35.47 | 35.47 | 10,121,500 |
09 Feb 2024 | 34.50 | 35.34 | 33.01 | 33.90 | 33.90 | 9,509,400 |
08 Feb 2024 | 32.41 | 34.83 | 32.01 | 34.31 | 34.31 | 8,712,100 |
07 Feb 2024 | 33.16 | 33.18 | 31.34 | 32.42 | 32.42 | 6,526,200 |
06 Feb 2024 | 32.14 | 34.02 | 31.83 | 33.30 | 33.30 | 7,100,700 |
05 Feb 2024 | 31.70 | 32.34 | 30.86 | 31.99 | 31.99 | 5,244,300 |
02 Feb 2024 | 31.46 | 32.99 | 30.82 | 32.70 | 32.70 | 6,204,800 |
01 Feb 2024 | 32.19 | 32.74 | 30.66 | 32.30 | 32.30 | 7,200,700 |
31 Jan 2024 | 32.66 | 35.12 | 31.57 | 31.76 | 31.76 | 10,103,800 |
30 Jan 2024 | 34.84 | 35.95 | 33.53 | 33.57 | 33.57 | 8,540,300 |
29 Jan 2024 | 32.62 | 35.70 | 32.17 | 35.62 | 35.62 | 10,181,500 |
26 Jan 2024 | 33.79 | 35.12 | 32.60 | 32.62 | 32.62 | 9,407,400 |
25 Jan 2024 | 34.31 | 35.44 | 32.74 | 33.23 | 33.23 | 9,114,600 |
24 Jan 2024 | 36.30 | 37.90 | 33.48 | 33.67 | 33.67 | 12,746,700 |
23 Jan 2024 | 36.56 | 36.79 | 34.86 | 35.08 | 35.08 | 8,080,900 |
22 Jan 2024 | 33.78 | 38.01 | 33.71 | 36.04 | 36.04 | 15,981,200 |
19 Jan 2024 | 31.05 | 33.04 | 30.75 | 32.69 | 32.69 | 8,282,600 |
18 Jan 2024 | 31.75 | 31.87 | 30.17 | 31.14 | 31.14 | 7,162,600 |
17 Jan 2024 | 29.61 | 31.09 | 29.21 | 31.06 | 31.06 | 7,001,000 |
16 Jan 2024 | 31.04 | 31.54 | 29.83 | 30.45 | 30.45 | 8,079,600 |
12 Jan 2024 | 33.58 | 34.49 | 31.94 | 31.95 | 31.95 | 8,425,200 |
11 Jan 2024 | 34.34 | 35.15 | 32.21 | 33.23 | 33.23 | 11,078,100 |
10 Jan 2024 | 34.91 | 37.21 | 33.31 | 35.57 | 35.57 | 11,727,000 |
09 Jan 2024 | 34.99 | 35.87 | 34.56 | 34.86 | 34.86 | 6,007,700 |
08 Jan 2024 | 34.16 | 35.56 | 33.38 | 35.54 | 35.54 | 8,228,300 |
05 Jan 2024 | 33.00 | 35.02 | 32.70 | 33.24 | 33.24 | 7,716,600 |
04 Jan 2024 | 35.50 | 35.88 | 33.87 | 33.95 | 33.95 | 7,417,500 |
03 Jan 2024 | 36.32 | 37.51 | 34.75 | 34.81 | 34.81 | 10,007,600 |
02 Jan 2024 | 39.59 | 40.82 | 38.34 | 38.80 | 38.80 | 8,003,500 |
29 Dec 2023 | 44.11 | 44.49 | 39.78 | 40.86 | 40.86 | 14,462,500 |
28 Dec 2023 | 46.00 | 46.62 | 44.11 | 44.16 | 44.16 | 9,755,200 |
27 Dec 2023 | 45.74 | 47.41 | 44.25 | 46.92 | 46.92 | 13,721,100 |
26 Dec 2023 | 44.55 | 45.43 | 43.82 | 44.98 | 44.98 | 6,959,600 |
22 Dec 2023 | 46.00 | 47.02 | 43.51 | 44.16 | 44.16 | 10,132,400 |
21 Dec 2023 | 45.21 | 46.37 | 44.36 | 45.15 | 45.15 | 8,442,700 |
20 Dec 2023 | 47.05 | 49.62 | 43.31 | 43.63 | 43.63 | 15,618,500 |
19 Dec 2023 | 47.31 | 49.49 | 46.22 | 47.31 | 47.31 | 13,440,200 |
18 Dec 2023 | 43.83 | 48.09 | 43.33 | 45.82 | 45.82 | 15,909,400 |
15 Dec 2023 | 45.00 | 46.29 | 43.61 | 44.52 | 44.52 | 11,329,500 |
14 Dec 2023 | 45.00 | 46.90 | 43.26 | 45.24 | 45.24 | 26,378,300 |
13 Dec 2023 | 35.57 | 43.00 | 34.75 | 42.71 | 42.71 | 25,055,100 |
12 Dec 2023 | 35.56 | 36.99 | 34.05 | 35.50 | 35.50 | 8,440,600 |
11 Dec 2023 | 37.76 | 38.02 | 34.53 | 35.65 | 35.65 | 11,922,800 |
08 Dec 2023 | 33.66 | 37.48 | 33.36 | 36.92 | 36.92 | 13,721,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |