Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.53 | 25.68 | 24.22 | 25.33 | 25.33 | 5,904,677 |
02 May 2024 | 23.20 | 24.06 | 20.63 | 23.56 | 23.56 | 18,377,400 |
01 May 2024 | 26.54 | 27.74 | 25.89 | 26.11 | 26.11 | 4,462,900 |
30 Apr 2024 | 27.50 | 28.22 | 27.00 | 27.03 | 27.03 | 4,937,500 |
29 Apr 2024 | 26.29 | 27.92 | 26.26 | 27.85 | 27.85 | 4,717,600 |
26 Apr 2024 | 24.85 | 26.49 | 24.41 | 26.25 | 26.25 | 3,997,800 |
25 Apr 2024 | 24.35 | 25.02 | 23.77 | 24.87 | 24.87 | 3,284,300 |
24 Apr 2024 | 23.62 | 24.63 | 23.33 | 24.48 | 24.48 | 5,261,400 |
23 Apr 2024 | 23.64 | 24.80 | 22.53 | 22.57 | 22.57 | 7,013,200 |
22 Apr 2024 | 22.35 | 25.33 | 21.85 | 23.94 | 23.94 | 14,559,500 |
19 Apr 2024 | 23.44 | 23.71 | 22.16 | 22.18 | 22.18 | 5,944,900 |
18 Apr 2024 | 25.10 | 25.10 | 23.69 | 23.72 | 23.72 | 4,790,700 |
17 Apr 2024 | 25.59 | 26.23 | 25.16 | 25.24 | 25.24 | 3,700,800 |
16 Apr 2024 | 25.45 | 25.57 | 24.56 | 25.44 | 25.44 | 5,738,400 |
15 Apr 2024 | 26.50 | 26.80 | 25.17 | 25.55 | 25.55 | 3,625,400 |
12 Apr 2024 | 27.08 | 27.17 | 25.95 | 26.25 | 26.25 | 4,250,700 |
11 Apr 2024 | 27.27 | 28.10 | 26.51 | 27.86 | 27.86 | 2,986,800 |
10 Apr 2024 | 27.71 | 27.77 | 26.87 | 27.40 | 27.40 | 3,499,000 |
09 Apr 2024 | 27.03 | 28.90 | 26.97 | 28.90 | 28.90 | 4,569,400 |
08 Apr 2024 | 26.80 | 27.24 | 26.40 | 26.84 | 26.84 | 2,564,100 |
05 Apr 2024 | 26.54 | 26.86 | 25.83 | 26.31 | 26.31 | 2,997,700 |
04 Apr 2024 | 27.55 | 28.61 | 26.94 | 27.07 | 27.07 | 3,505,300 |
03 Apr 2024 | 26.58 | 27.09 | 25.96 | 27.02 | 27.02 | 4,275,800 |
02 Apr 2024 | 29.29 | 29.29 | 27.65 | 27.75 | 27.75 | 3,831,100 |
01 Apr 2024 | 29.75 | 30.67 | 29.55 | 29.90 | 29.90 | 3,102,800 |
28 Mar 2024 | 28.63 | 29.91 | 28.63 | 29.50 | 29.50 | 3,419,000 |
27 Mar 2024 | 27.27 | 28.88 | 27.23 | 28.58 | 28.58 | 3,327,500 |
26 Mar 2024 | 27.89 | 27.96 | 26.88 | 26.93 | 26.93 | 2,467,100 |
25 Mar 2024 | 27.02 | 27.84 | 26.95 | 27.46 | 27.46 | 1,907,900 |
22 Mar 2024 | 27.55 | 27.84 | 26.62 | 27.30 | 27.30 | 2,946,900 |
21 Mar 2024 | 27.75 | 30.16 | 27.52 | 27.98 | 27.98 | 7,297,700 |
20 Mar 2024 | 24.92 | 27.30 | 24.48 | 27.24 | 27.24 | 4,774,700 |
19 Mar 2024 | 24.51 | 25.02 | 24.12 | 24.82 | 24.82 | 4,782,500 |
18 Mar 2024 | 26.01 | 26.02 | 24.73 | 25.05 | 25.05 | 4,203,400 |
15 Mar 2024 | 25.55 | 26.43 | 25.45 | 26.08 | 26.08 | 4,752,200 |
14 Mar 2024 | 27.35 | 27.75 | 25.63 | 26.03 | 26.03 | 5,395,900 |
13 Mar 2024 | 28.36 | 29.22 | 27.47 | 27.57 | 27.57 | 3,095,400 |
12 Mar 2024 | 28.55 | 29.50 | 27.44 | 28.96 | 28.96 | 4,031,100 |
11 Mar 2024 | 27.75 | 28.98 | 27.41 | 28.07 | 28.07 | 3,161,100 |
08 Mar 2024 | 29.34 | 30.14 | 27.96 | 27.98 | 27.98 | 4,988,100 |
07 Mar 2024 | 27.80 | 29.39 | 27.77 | 29.03 | 29.03 | 5,290,800 |
06 Mar 2024 | 27.01 | 28.62 | 26.77 | 27.71 | 27.71 | 4,368,400 |
05 Mar 2024 | 26.96 | 27.37 | 26.10 | 26.46 | 26.46 | 3,699,000 |
04 Mar 2024 | 28.34 | 28.64 | 26.40 | 27.46 | 27.46 | 4,197,200 |
01 Mar 2024 | 26.17 | 29.23 | 25.80 | 28.43 | 28.43 | 8,065,400 |
29 Feb 2024 | 26.01 | 26.94 | 25.61 | 26.02 | 26.02 | 4,757,100 |
28 Feb 2024 | 25.39 | 26.13 | 25.06 | 25.55 | 25.55 | 2,558,300 |
27 Feb 2024 | 26.23 | 26.24 | 25.21 | 25.97 | 25.97 | 3,564,600 |
26 Feb 2024 | 23.72 | 25.75 | 23.54 | 25.57 | 25.57 | 5,227,200 |
23 Feb 2024 | 25.04 | 25.21 | 23.71 | 23.77 | 23.77 | 5,043,600 |
22 Feb 2024 | 26.51 | 26.51 | 25.24 | 25.28 | 25.28 | 3,159,800 |
21 Feb 2024 | 25.10 | 25.52 | 24.77 | 25.45 | 25.45 | 3,482,100 |
20 Feb 2024 | 26.64 | 26.64 | 25.24 | 25.30 | 25.30 | 5,846,900 |
16 Feb 2024 | 27.51 | 27.90 | 26.73 | 26.89 | 26.89 | 3,867,900 |
15 Feb 2024 | 28.87 | 29.05 | 27.92 | 28.02 | 28.02 | 3,700,400 |
14 Feb 2024 | 28.53 | 28.97 | 28.27 | 28.56 | 28.56 | 4,464,600 |
13 Feb 2024 | 28.11 | 28.99 | 27.27 | 27.79 | 27.79 | 6,879,600 |
12 Feb 2024 | 28.95 | 30.87 | 28.86 | 29.76 | 29.76 | 3,589,200 |
09 Feb 2024 | 28.65 | 30.12 | 28.65 | 29.02 | 29.02 | 4,146,200 |
08 Feb 2024 | 26.55 | 28.97 | 26.45 | 28.38 | 28.38 | 5,662,700 |
07 Feb 2024 | 26.95 | 27.29 | 25.89 | 26.55 | 26.55 | 3,863,100 |
06 Feb 2024 | 25.87 | 27.03 | 25.67 | 26.70 | 26.70 | 6,388,500 |
05 Feb 2024 | 26.70 | 26.73 | 24.97 | 25.28 | 25.28 | 6,542,500 |
02 Feb 2024 | 28.07 | 28.20 | 25.43 | 26.51 | 26.51 | 17,440,700 |
01 Feb 2024 | 30.41 | 31.51 | 28.11 | 28.12 | 28.12 | 15,774,300 |
31 Jan 2024 | 33.76 | 34.63 | 32.37 | 32.55 | 32.55 | 5,769,100 |
30 Jan 2024 | 34.62 | 35.28 | 33.95 | 33.95 | 33.95 | 3,646,800 |
29 Jan 2024 | 34.19 | 35.41 | 33.64 | 35.32 | 35.32 | 2,164,700 |
26 Jan 2024 | 34.18 | 35.26 | 33.96 | 34.09 | 34.09 | 2,947,300 |
25 Jan 2024 | 35.84 | 35.84 | 33.58 | 34.23 | 34.23 | 4,576,400 |
24 Jan 2024 | 37.00 | 37.24 | 35.10 | 35.92 | 35.92 | 3,682,500 |
23 Jan 2024 | 36.37 | 37.29 | 35.45 | 36.59 | 36.59 | 5,352,500 |
22 Jan 2024 | 33.59 | 35.22 | 33.32 | 34.67 | 34.67 | 4,741,200 |
19 Jan 2024 | 32.33 | 32.46 | 30.69 | 32.39 | 32.39 | 3,558,000 |
18 Jan 2024 | 32.52 | 32.52 | 31.00 | 31.90 | 31.90 | 4,940,800 |
17 Jan 2024 | 31.76 | 31.87 | 30.33 | 31.49 | 31.49 | 6,468,300 |
16 Jan 2024 | 33.17 | 33.64 | 32.25 | 32.73 | 32.73 | 4,457,600 |
12 Jan 2024 | 34.59 | 35.43 | 33.38 | 33.86 | 33.86 | 3,065,200 |
11 Jan 2024 | 36.00 | 36.92 | 34.39 | 34.52 | 34.52 | 3,954,900 |
10 Jan 2024 | 39.68 | 39.69 | 36.05 | 36.19 | 36.19 | 6,067,200 |
09 Jan 2024 | 40.90 | 41.89 | 39.97 | 40.03 | 40.03 | 3,635,400 |
08 Jan 2024 | 40.42 | 42.23 | 40.02 | 41.71 | 41.71 | 3,270,100 |
05 Jan 2024 | 39.78 | 41.47 | 38.81 | 40.82 | 40.82 | 5,473,500 |
04 Jan 2024 | 38.64 | 40.81 | 38.35 | 39.58 | 39.58 | 6,869,600 |
03 Jan 2024 | 42.12 | 42.41 | 39.94 | 40.56 | 40.56 | 3,278,500 |
02 Jan 2024 | 43.16 | 44.77 | 42.59 | 43.24 | 43.24 | 3,147,700 |
29 Dec 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 43.51 | 2,412,000 |
28 Dec 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 45.47 | 2,326,400 |
27 Dec 2023 | 47.14 | 47.43 | 45.54 | 46.51 | 46.51 | 2,501,400 |
26 Dec 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 46.84 | 2,004,300 |
22 Dec 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 44.43 | 1,615,800 |
21 Dec 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 44.88 | 2,423,600 |
20 Dec 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 41.91 | 2,723,900 |
19 Dec 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 44.89 | 2,017,900 |
18 Dec 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 43.33 | 2,294,600 |
15 Dec 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 43.32 | 6,164,600 |
14 Dec 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 44.25 | 5,935,200 |
13 Dec 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 40.33 | 6,863,000 |
12 Dec 2023 | 38.88 | 39.10 | 36.93 | 37.59 | 37.59 | 2,796,000 |
11 Dec 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 39.54 | 2,895,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |