Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 27.23 | 27.33 | 26.25 | 26.51 | 26.51 | 12,599,325 |
29 Apr 2024 | 26.76 | 27.48 | 26.76 | 27.24 | 27.24 | 16,291,082 |
26 Apr 2024 | 23.99 | 27.35 | 23.60 | 26.79 | 26.79 | 31,149,336 |
25 Apr 2024 | 26.61 | 26.73 | 24.88 | 25.22 | 25.22 | 20,256,951 |
24 Apr 2024 | 26.32 | 26.95 | 26.00 | 26.93 | 26.93 | 7,390,340 |
23 Apr 2024 | 26.18 | 26.74 | 26.00 | 26.32 | 26.32 | 5,030,326 |
22 Apr 2024 | 26.00 | 26.45 | 25.45 | 26.13 | 26.13 | 6,596,502 |
19 Apr 2024 | 27.27 | 27.27 | 26.25 | 26.49 | 26.49 | 9,228,714 |
18 Apr 2024 | 27.60 | 27.88 | 26.91 | 27.44 | 27.44 | 8,647,446 |
17 Apr 2024 | 27.03 | 27.95 | 27.00 | 27.80 | 27.80 | 9,794,165 |
16 Apr 2024 | 28.01 | 28.25 | 26.56 | 26.61 | 26.61 | 12,076,828 |
15 Apr 2024 | 28.00 | 29.16 | 27.77 | 28.31 | 28.31 | 11,351,014 |
12 Apr 2024 | 28.54 | 28.79 | 27.95 | 28.08 | 28.08 | 6,673,049 |
11 Apr 2024 | 27.76 | 29.13 | 27.74 | 28.52 | 28.52 | 10,319,355 |
10 Apr 2024 | 28.29 | 28.46 | 27.50 | 28.05 | 28.05 | 10,125,972 |
09 Apr 2024 | 28.66 | 28.86 | 27.70 | 28.49 | 28.49 | 13,487,745 |
08 Apr 2024 | 29.17 | 29.36 | 28.31 | 28.66 | 28.66 | 10,918,932 |
03 Apr 2024 | 29.60 | 29.84 | 28.50 | 29.15 | 29.15 | 17,740,883 |
02 Apr 2024 | 31.18 | 31.28 | 30.18 | 30.48 | 30.48 | 14,293,669 |
01 Apr 2024 | 29.30 | 31.64 | 29.30 | 31.23 | 31.23 | 27,385,203 |
29 Mar 2024 | 28.50 | 29.18 | 28.31 | 28.91 | 28.91 | 7,260,100 |
28 Mar 2024 | 27.89 | 29.50 | 27.89 | 28.77 | 28.77 | 18,577,774 |
27 Mar 2024 | 29.72 | 29.90 | 27.90 | 27.90 | 27.90 | 20,196,474 |
26 Mar 2024 | 30.46 | 30.84 | 29.52 | 30.00 | 30.00 | 25,484,882 |
25 Mar 2024 | 31.79 | 33.00 | 30.69 | 30.87 | 30.87 | 38,389,973 |
22 Mar 2024 | 29.10 | 31.77 | 28.84 | 31.13 | 31.13 | 37,025,409 |
21 Mar 2024 | 28.86 | 29.50 | 28.63 | 29.21 | 29.21 | 19,832,532 |
20 Mar 2024 | 28.28 | 29.19 | 28.22 | 28.80 | 28.80 | 21,319,711 |
19 Mar 2024 | 28.38 | 28.39 | 28.00 | 28.01 | 28.01 | 10,548,008 |
18 Mar 2024 | 28.53 | 28.69 | 28.20 | 28.51 | 28.51 | 13,977,156 |
15 Mar 2024 | 27.99 | 28.58 | 27.88 | 28.48 | 28.48 | 13,862,317 |
14 Mar 2024 | 28.13 | 28.45 | 27.63 | 28.07 | 28.07 | 13,442,969 |
13 Mar 2024 | 28.55 | 28.87 | 28.28 | 28.41 | 28.41 | 14,758,979 |
12 Mar 2024 | 29.10 | 29.50 | 28.46 | 28.60 | 28.60 | 24,081,988 |
11 Mar 2024 | 28.00 | 29.20 | 27.87 | 29.05 | 29.05 | 28,753,204 |
08 Mar 2024 | 27.43 | 27.96 | 27.00 | 27.84 | 27.84 | 15,279,487 |
07 Mar 2024 | 28.23 | 28.28 | 27.01 | 27.04 | 27.04 | 18,718,649 |
06 Mar 2024 | 27.60 | 28.65 | 27.58 | 28.19 | 28.19 | 22,129,638 |
05 Mar 2024 | 28.20 | 28.66 | 27.52 | 27.70 | 27.70 | 30,619,387 |
04 Mar 2024 | 27.53 | 29.27 | 27.01 | 28.76 | 28.76 | 46,851,272 |
01 Mar 2024 | 25.28 | 26.61 | 25.28 | 26.61 | 26.61 | 23,749,291 |
29 Feb 2024 | 23.88 | 25.10 | 23.80 | 25.10 | 25.10 | 13,732,141 |
28 Feb 2024 | 25.16 | 25.97 | 23.88 | 23.97 | 23.97 | 22,450,664 |
27 Feb 2024 | 23.38 | 24.82 | 23.26 | 24.78 | 24.78 | 14,881,272 |
26 Feb 2024 | 23.37 | 23.93 | 23.09 | 23.51 | 23.51 | 13,457,339 |
23 Feb 2024 | 23.02 | 23.55 | 22.75 | 23.39 | 23.39 | 14,381,709 |
22 Feb 2024 | 22.32 | 22.86 | 22.32 | 22.76 | 22.76 | 10,002,703 |
21 Feb 2024 | 21.85 | 22.88 | 21.66 | 22.08 | 22.08 | 10,693,685 |
20 Feb 2024 | 21.73 | 22.11 | 21.65 | 22.06 | 22.06 | 7,363,179 |
19 Feb 2024 | 22.40 | 22.48 | 21.81 | 22.16 | 22.16 | 9,508,686 |
08 Feb 2024 | 21.37 | 22.40 | 21.23 | 21.90 | 21.90 | 11,619,388 |
07 Feb 2024 | 20.18 | 21.67 | 20.18 | 21.06 | 21.06 | 13,480,300 |
06 Feb 2024 | 18.43 | 20.17 | 18.03 | 20.15 | 20.15 | 11,749,705 |
05 Feb 2024 | 19.42 | 19.82 | 17.82 | 18.44 | 18.44 | 11,035,781 |
02 Feb 2024 | 20.51 | 20.96 | 18.90 | 19.70 | 19.70 | 10,044,637 |
01 Feb 2024 | 20.84 | 21.29 | 20.52 | 20.69 | 20.69 | 8,490,569 |
31 Jan 2024 | 22.48 | 22.74 | 21.02 | 21.02 | 21.02 | 12,298,715 |
30 Jan 2024 | 21.81 | 22.85 | 21.77 | 21.88 | 21.88 | 7,744,338 |
29 Jan 2024 | 23.58 | 23.67 | 22.01 | 22.06 | 22.06 | 9,889,174 |
26 Jan 2024 | 24.03 | 24.40 | 23.49 | 23.56 | 23.56 | 6,804,533 |
25 Jan 2024 | 23.84 | 24.28 | 23.22 | 24.25 | 24.25 | 8,235,387 |
24 Jan 2024 | 24.24 | 24.33 | 23.10 | 23.83 | 23.83 | 7,447,139 |
23 Jan 2024 | 23.53 | 24.60 | 23.13 | 23.96 | 23.96 | 8,644,722 |
22 Jan 2024 | 24.90 | 24.90 | 23.29 | 23.43 | 23.43 | 8,835,151 |
19 Jan 2024 | 25.63 | 26.07 | 25.11 | 25.11 | 25.11 | 7,692,705 |
18 Jan 2024 | 25.42 | 26.01 | 25.02 | 25.82 | 25.82 | 8,661,221 |
17 Jan 2024 | 26.30 | 26.30 | 25.57 | 25.57 | 25.57 | 5,202,873 |
16 Jan 2024 | 26.29 | 26.88 | 25.88 | 26.44 | 26.44 | 6,689,638 |
15 Jan 2024 | 26.38 | 26.57 | 25.86 | 26.24 | 26.24 | 5,509,732 |
12 Jan 2024 | 26.76 | 27.20 | 26.61 | 26.63 | 26.63 | 8,480,060 |
11 Jan 2024 | 25.35 | 27.28 | 25.26 | 26.79 | 26.79 | 13,691,410 |
10 Jan 2024 | 25.02 | 26.06 | 24.64 | 25.49 | 25.49 | 8,200,314 |
09 Jan 2024 | 25.23 | 26.08 | 24.36 | 25.17 | 25.17 | 9,536,534 |
08 Jan 2024 | 25.93 | 26.14 | 25.33 | 25.35 | 25.35 | 5,956,265 |
05 Jan 2024 | 26.57 | 26.76 | 25.61 | 25.73 | 25.73 | 6,274,532 |
04 Jan 2024 | 26.89 | 26.96 | 26.35 | 26.49 | 26.49 | 4,411,060 |
03 Jan 2024 | 27.15 | 27.29 | 26.66 | 26.98 | 26.98 | 6,056,107 |
02 Jan 2024 | 27.62 | 27.63 | 27.12 | 27.15 | 27.15 | 6,054,201 |
29 Dec 2023 | 27.47 | 27.94 | 27.35 | 27.68 | 27.68 | 8,308,478 |
28 Dec 2023 | 26.00 | 27.85 | 25.86 | 27.70 | 27.70 | 16,889,354 |
27 Dec 2023 | 26.18 | 26.23 | 25.79 | 26.11 | 26.11 | 4,778,388 |
26 Dec 2023 | 26.65 | 26.65 | 25.79 | 25.97 | 25.97 | 6,413,335 |
25 Dec 2023 | 26.51 | 27.05 | 26.43 | 26.67 | 26.67 | 4,993,224 |
22 Dec 2023 | 26.31 | 27.31 | 25.85 | 26.60 | 26.60 | 12,166,122 |
21 Dec 2023 | 25.45 | 26.91 | 25.33 | 26.48 | 26.48 | 11,058,687 |
20 Dec 2023 | 26.33 | 26.33 | 25.52 | 25.55 | 25.55 | 5,339,500 |
19 Dec 2023 | 26.08 | 26.66 | 25.77 | 26.15 | 26.15 | 6,653,580 |
18 Dec 2023 | 26.57 | 26.80 | 25.90 | 25.90 | 25.90 | 6,491,285 |
15 Dec 2023 | 26.52 | 27.45 | 26.52 | 26.86 | 26.86 | 12,231,859 |
14 Dec 2023 | 26.40 | 27.12 | 26.30 | 26.39 | 26.39 | 6,080,613 |
13 Dec 2023 | 26.94 | 26.95 | 26.30 | 26.32 | 26.32 | 5,836,576 |
12 Dec 2023 | 27.12 | 27.33 | 26.75 | 27.00 | 27.00 | 5,701,000 |
11 Dec 2023 | 27.00 | 27.32 | 26.50 | 27.28 | 27.28 | 7,418,931 |
08 Dec 2023 | 27.36 | 27.63 | 27.10 | 27.28 | 27.28 | 5,161,667 |
07 Dec 2023 | 27.51 | 27.59 | 26.82 | 27.20 | 27.20 | 6,363,939 |
06 Dec 2023 | 27.20 | 28.20 | 27.03 | 27.66 | 27.66 | 7,436,055 |
05 Dec 2023 | 28.00 | 28.18 | 27.28 | 27.29 | 27.29 | 5,578,639 |
04 Dec 2023 | 28.14 | 28.42 | 27.84 | 28.08 | 28.08 | 4,568,505 |
01 Dec 2023 | 27.92 | 28.38 | 27.79 | 28.27 | 28.27 | 4,919,063 |
30 Nov 2023 | 28.52 | 28.64 | 27.85 | 28.05 | 28.05 | 6,100,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |