Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 32.00 | 34.00 | 31.16 | 31.37 | 31.37 | 8,375,600 |
29 Apr 2024 | 31.60 | 32.46 | 30.80 | 32.03 | 32.03 | 9,974,380 |
26 Apr 2024 | 30.01 | 31.19 | 29.80 | 30.55 | 30.55 | 9,246,620 |
25 Apr 2024 | 29.70 | 31.48 | 29.50 | 30.02 | 30.02 | 14,363,266 |
24 Apr 2024 | 29.70 | 29.70 | 29.07 | 29.70 | 29.70 | 7,481,143 |
23 Apr 2024 | 25.98 | 27.00 | 25.50 | 27.00 | 27.00 | 4,409,250 |
22 Apr 2024 | 25.03 | 26.16 | 23.52 | 25.78 | 25.78 | 3,704,000 |
19 Apr 2024 | 26.08 | 26.40 | 25.10 | 25.46 | 25.46 | 4,256,513 |
18 Apr 2024 | 26.99 | 27.35 | 25.80 | 26.50 | 26.50 | 5,248,513 |
17 Apr 2024 | 25.12 | 27.12 | 25.12 | 26.96 | 26.96 | 6,250,611 |
16 Apr 2024 | 28.49 | 28.49 | 26.20 | 26.20 | 26.20 | 5,313,900 |
15 Apr 2024 | 28.10 | 29.55 | 27.63 | 29.11 | 29.11 | 8,469,327 |
12 Apr 2024 | 29.56 | 29.97 | 28.53 | 28.66 | 28.66 | 11,217,911 |
11 Apr 2024 | 27.28 | 29.98 | 27.01 | 29.98 | 29.98 | 9,855,384 |
10 Apr 2024 | 27.97 | 28.40 | 26.60 | 27.25 | 27.25 | 6,245,625 |
09 Apr 2024 | 28.47 | 29.98 | 27.71 | 28.11 | 28.11 | 10,185,279 |
08 Apr 2024 | 26.00 | 28.46 | 26.00 | 28.46 | 28.46 | 5,233,545 |
03 Apr 2024 | 26.70 | 26.70 | 25.70 | 25.87 | 25.87 | 1,372,000 |
02 Apr 2024 | 27.10 | 27.11 | 26.33 | 26.80 | 26.80 | 1,598,888 |
01 Apr 2024 | 26.39 | 27.15 | 26.39 | 27.11 | 27.11 | 1,706,150 |
29 Mar 2024 | 26.78 | 26.87 | 26.04 | 26.36 | 26.36 | 1,198,600 |
28 Mar 2024 | 25.36 | 26.83 | 25.20 | 26.80 | 26.80 | 3,258,130 |
27 Mar 2024 | 26.23 | 27.25 | 25.29 | 25.62 | 25.62 | 3,235,900 |
26 Mar 2024 | 26.43 | 26.75 | 25.92 | 26.17 | 26.17 | 1,722,100 |
25 Mar 2024 | 27.24 | 27.43 | 26.42 | 26.42 | 26.42 | 2,146,633 |
22 Mar 2024 | 27.67 | 27.67 | 26.90 | 27.37 | 27.37 | 2,222,700 |
21 Mar 2024 | 27.78 | 28.16 | 27.31 | 27.72 | 27.72 | 2,787,100 |
20 Mar 2024 | 28.13 | 28.32 | 27.50 | 27.79 | 27.79 | 3,145,680 |
19 Mar 2024 | 27.64 | 28.68 | 27.53 | 28.24 | 28.24 | 4,828,400 |
18 Mar 2024 | 27.30 | 27.79 | 26.98 | 27.65 | 27.65 | 3,303,606 |
15 Mar 2024 | 26.55 | 27.09 | 26.40 | 27.02 | 27.02 | 1,882,478 |
14 Mar 2024 | 27.38 | 27.38 | 26.22 | 26.59 | 26.59 | 2,374,900 |
13 Mar 2024 | 26.79 | 27.52 | 26.67 | 27.10 | 27.10 | 2,144,826 |
12 Mar 2024 | 26.88 | 26.99 | 26.24 | 26.77 | 26.77 | 1,848,965 |
11 Mar 2024 | 25.98 | 26.38 | 25.60 | 26.37 | 26.37 | 1,543,800 |
08 Mar 2024 | 25.82 | 26.09 | 25.58 | 26.00 | 26.00 | 1,305,411 |
07 Mar 2024 | 26.16 | 26.90 | 25.74 | 25.79 | 25.79 | 1,838,600 |
06 Mar 2024 | 25.98 | 26.85 | 25.81 | 26.35 | 26.35 | 1,932,400 |
05 Mar 2024 | 26.14 | 26.36 | 25.71 | 25.96 | 25.96 | 2,023,900 |
04 Mar 2024 | 26.50 | 26.65 | 25.69 | 26.46 | 26.46 | 2,338,150 |
01 Mar 2024 | 25.60 | 26.25 | 25.29 | 26.22 | 26.22 | 2,709,200 |
29 Feb 2024 | 24.05 | 25.85 | 24.00 | 25.60 | 25.60 | 3,775,220 |
28 Feb 2024 | 26.75 | 27.20 | 24.25 | 24.32 | 24.32 | 3,892,786 |
27 Feb 2024 | 25.75 | 26.76 | 25.17 | 26.74 | 26.74 | 2,427,752 |
26 Feb 2024 | 25.65 | 26.13 | 25.16 | 25.75 | 25.75 | 3,370,013 |
23 Feb 2024 | 24.81 | 25.54 | 24.30 | 25.45 | 25.45 | 2,978,413 |
22 Feb 2024 | 23.95 | 24.60 | 23.92 | 24.55 | 24.55 | 2,688,521 |
21 Feb 2024 | 23.37 | 24.55 | 23.21 | 23.81 | 23.81 | 3,424,528 |
20 Feb 2024 | 24.90 | 25.00 | 23.33 | 23.68 | 23.68 | 5,324,887 |
19 Feb 2024 | 22.66 | 24.20 | 22.50 | 24.20 | 24.20 | 1,322,769 |
08 Feb 2024 | 20.21 | 22.00 | 18.70 | 22.00 | 22.00 | 4,247,641 |
07 Feb 2024 | 21.05 | 21.50 | 19.68 | 20.00 | 20.00 | 3,529,250 |
06 Feb 2024 | 20.30 | 21.58 | 18.94 | 21.05 | 21.05 | 3,509,405 |
05 Feb 2024 | 22.85 | 22.85 | 20.57 | 20.57 | 20.57 | 3,441,900 |
02 Feb 2024 | 24.00 | 24.46 | 21.56 | 22.85 | 22.85 | 4,454,920 |
01 Feb 2024 | 24.17 | 24.35 | 23.11 | 23.68 | 23.68 | 2,035,350 |
31 Jan 2024 | 25.81 | 25.82 | 24.07 | 24.17 | 24.17 | 1,755,300 |
30 Jan 2024 | 26.39 | 26.77 | 25.72 | 25.83 | 25.83 | 1,003,400 |
29 Jan 2024 | 28.10 | 28.44 | 26.66 | 26.70 | 26.70 | 1,334,400 |
26 Jan 2024 | 28.60 | 28.97 | 28.18 | 28.19 | 28.19 | 1,629,235 |
25 Jan 2024 | 26.83 | 28.57 | 26.52 | 28.50 | 28.50 | 2,100,347 |
24 Jan 2024 | 26.78 | 27.49 | 25.70 | 26.88 | 26.88 | 1,560,300 |
23 Jan 2024 | 26.88 | 26.99 | 26.11 | 26.68 | 26.68 | 1,436,600 |
22 Jan 2024 | 28.66 | 28.99 | 26.50 | 26.88 | 26.88 | 1,991,955 |
19 Jan 2024 | 28.69 | 29.20 | 28.27 | 28.48 | 28.48 | 2,117,212 |
18 Jan 2024 | 28.00 | 29.66 | 27.50 | 28.92 | 28.92 | 2,961,700 |
17 Jan 2024 | 28.76 | 28.79 | 28.06 | 28.06 | 28.06 | 1,082,500 |
16 Jan 2024 | 29.15 | 29.15 | 28.35 | 28.79 | 28.79 | 1,224,800 |
15 Jan 2024 | 29.30 | 29.31 | 28.41 | 29.15 | 29.15 | 1,545,200 |
12 Jan 2024 | 29.28 | 29.57 | 28.85 | 29.29 | 29.29 | 2,109,400 |
11 Jan 2024 | 28.77 | 29.38 | 28.50 | 29.27 | 29.27 | 1,582,300 |
10 Jan 2024 | 28.87 | 29.12 | 28.40 | 28.51 | 28.51 | 1,212,554 |
09 Jan 2024 | 29.04 | 29.69 | 28.66 | 28.87 | 28.87 | 1,304,200 |
08 Jan 2024 | 29.70 | 29.70 | 28.86 | 28.99 | 28.99 | 1,369,100 |
05 Jan 2024 | 30.10 | 30.52 | 29.44 | 29.54 | 29.54 | 1,533,790 |
04 Jan 2024 | 30.09 | 30.75 | 29.70 | 30.23 | 30.23 | 1,811,102 |
03 Jan 2024 | 30.47 | 30.50 | 29.86 | 30.07 | 30.07 | 1,368,790 |
02 Jan 2024 | 30.72 | 30.98 | 30.47 | 30.49 | 30.49 | 1,467,237 |
29 Dec 2023 | 29.86 | 30.68 | 29.55 | 30.61 | 30.61 | 1,787,300 |
28 Dec 2023 | 29.54 | 30.08 | 29.02 | 29.85 | 29.85 | 1,813,600 |
27 Dec 2023 | 29.40 | 29.89 | 29.40 | 29.64 | 29.64 | 1,140,500 |
26 Dec 2023 | 29.87 | 30.29 | 29.20 | 29.39 | 29.39 | 1,188,200 |
25 Dec 2023 | 30.27 | 30.32 | 29.70 | 30.15 | 30.15 | 1,332,400 |
22 Dec 2023 | 30.88 | 31.00 | 30.05 | 30.10 | 30.10 | 1,729,600 |
21 Dec 2023 | 30.82 | 31.06 | 29.95 | 30.88 | 30.88 | 2,191,700 |
20 Dec 2023 | 31.40 | 31.80 | 30.82 | 30.88 | 30.88 | 2,033,300 |
19 Dec 2023 | 31.15 | 31.55 | 30.74 | 31.41 | 31.41 | 1,543,300 |
18 Dec 2023 | 31.33 | 31.86 | 31.13 | 31.21 | 31.21 | 2,595,300 |
15 Dec 2023 | 31.89 | 32.01 | 31.25 | 31.29 | 31.29 | 2,105,400 |
14 Dec 2023 | 32.68 | 32.78 | 31.71 | 31.78 | 31.78 | 2,222,050 |
13 Dec 2023 | 32.68 | 33.10 | 32.27 | 32.53 | 32.53 | 3,137,800 |
12 Dec 2023 | 32.54 | 33.38 | 32.49 | 32.75 | 32.75 | 3,422,675 |
11 Dec 2023 | 31.33 | 32.73 | 31.33 | 32.68 | 32.68 | 4,581,810 |
08 Dec 2023 | 31.87 | 32.50 | 31.60 | 31.71 | 31.71 | 3,982,400 |
07 Dec 2023 | 32.14 | 32.41 | 31.34 | 31.68 | 31.68 | 5,715,767 |
06 Dec 2023 | 32.57 | 33.46 | 31.75 | 32.36 | 32.36 | 9,744,993 |
05 Dec 2023 | 32.58 | 35.85 | 31.60 | 32.91 | 32.91 | 12,542,100 |
04 Dec 2023 | 33.42 | 33.48 | 32.40 | 32.59 | 32.59 | 4,195,800 |
01 Dec 2023 | 32.72 | 33.66 | 32.20 | 33.39 | 33.39 | 4,948,700 |
30 Nov 2023 | 32.68 | 32.83 | 31.99 | 32.75 | 32.75 | 4,642,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |