Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.18 | 28.30 | 27.31 | 27.48 | 27.48 | 2,244,404 |
29 Apr 2024 | 28.08 | 28.35 | 27.76 | 28.30 | 28.30 | 2,941,504 |
26 Apr 2024 | 27.57 | 28.57 | 27.50 | 28.13 | 28.13 | 3,049,288 |
25 Apr 2024 | 28.72 | 29.00 | 28.00 | 28.13 | 28.13 | 3,074,312 |
24 Apr 2024 | 28.50 | 29.36 | 28.03 | 29.05 | 29.05 | 4,710,964 |
23 Apr 2024 | 27.13 | 30.75 | 27.11 | 29.20 | 29.20 | 6,992,418 |
22 Apr 2024 | 26.13 | 28.07 | 25.81 | 28.07 | 28.07 | 5,211,965 |
19 Apr 2024 | 24.74 | 25.66 | 24.61 | 25.52 | 25.52 | 1,816,894 |
18 Apr 2024 | 24.65 | 25.39 | 24.12 | 24.86 | 24.86 | 1,527,358 |
17 Apr 2024 | 23.30 | 24.66 | 23.10 | 24.59 | 24.59 | 2,019,548 |
16 Apr 2024 | 24.87 | 25.00 | 22.73 | 22.76 | 22.76 | 2,500,948 |
15 Apr 2024 | 26.48 | 26.77 | 24.81 | 25.26 | 25.26 | 2,100,075 |
12 Apr 2024 | 26.32 | 27.03 | 26.14 | 26.21 | 26.21 | 1,050,512 |
11 Apr 2024 | 26.99 | 27.33 | 26.30 | 26.32 | 26.32 | 1,543,504 |
10 Apr 2024 | 28.21 | 28.21 | 26.69 | 27.19 | 27.19 | 1,977,432 |
09 Apr 2024 | 28.25 | 28.66 | 27.81 | 28.19 | 28.19 | 1,165,492 |
08 Apr 2024 | 28.96 | 28.96 | 27.74 | 27.74 | 27.74 | 1,737,052 |
03 Apr 2024 | 29.66 | 29.66 | 28.63 | 28.96 | 28.96 | 1,819,736 |
02 Apr 2024 | 30.59 | 30.60 | 29.30 | 29.71 | 29.71 | 2,779,644 |
01 Apr 2024 | 30.66 | 30.85 | 30.16 | 30.59 | 30.59 | 2,986,344 |
29 Mar 2024 | 30.01 | 30.39 | 29.48 | 30.93 | 30.93 | 1,344,860 |
28 Mar 2024 | 28.95 | 30.68 | 28.95 | 30.05 | 30.05 | 3,409,784 |
27 Mar 2024 | 29.44 | 29.79 | 28.75 | 28.81 | 28.81 | 2,311,824 |
26 Mar 2024 | 29.00 | 30.05 | 28.70 | 30.00 | 30.00 | 3,023,444 |
25 Mar 2024 | 29.55 | 30.33 | 28.96 | 29.12 | 29.12 | 2,987,404 |
22 Mar 2024 | 30.80 | 30.90 | 29.99 | 30.10 | 30.10 | 5,393,161 |
21 Mar 2024 | 30.70 | 33.13 | 29.55 | 31.88 | 31.88 | 10,154,985 |
20 Mar 2024 | 27.97 | 30.58 | 27.95 | 30.58 | 30.58 | 3,977,784 |
19 Mar 2024 | 27.65 | 28.08 | 27.27 | 27.80 | 27.80 | 2,093,128 |
18 Mar 2024 | 26.94 | 27.64 | 26.94 | 27.64 | 27.64 | 2,446,696 |
15 Mar 2024 | 26.60 | 27.12 | 26.55 | 26.96 | 26.96 | 1,875,856 |
14 Mar 2024 | 27.00 | 27.28 | 26.11 | 26.60 | 26.60 | 2,258,784 |
13 Mar 2024 | 27.49 | 27.64 | 26.70 | 27.31 | 27.31 | 2,801,576 |
12 Mar 2024 | 27.14 | 27.41 | 26.84 | 27.25 | 27.25 | 2,050,768 |
11 Mar 2024 | 26.78 | 26.98 | 26.43 | 26.97 | 26.97 | 1,854,276 |
08 Mar 2024 | 25.64 | 28.20 | 25.49 | 26.93 | 26.93 | 3,060,424 |
07 Mar 2024 | 26.34 | 26.59 | 25.50 | 25.64 | 25.64 | 1,790,823 |
06 Mar 2024 | 25.90 | 26.65 | 25.78 | 26.32 | 26.32 | 1,653,487 |
05 Mar 2024 | 26.99 | 27.24 | 26.08 | 26.17 | 26.17 | 2,762,586 |
04 Mar 2024 | 27.56 | 27.75 | 26.49 | 27.01 | 27.01 | 3,739,819 |
01 Mar 2024 | 27.06 | 28.00 | 26.58 | 27.92 | 27.92 | 5,481,894 |
29 Feb 2024 | 24.36 | 26.88 | 24.36 | 26.88 | 26.88 | 5,860,158 |
28 Feb 2024 | 26.31 | 27.00 | 24.35 | 24.44 | 24.44 | 4,682,500 |
27 Feb 2024 | 25.10 | 26.43 | 24.71 | 26.31 | 26.31 | 2,903,264 |
26 Feb 2024 | 24.40 | 25.55 | 24.26 | 24.96 | 24.96 | 2,872,573 |
23 Feb 2024 | 23.21 | 24.26 | 23.15 | 24.20 | 24.20 | 2,777,344 |
22 Feb 2024 | 22.43 | 23.33 | 22.40 | 23.13 | 23.13 | 1,937,762 |
21 Feb 2024 | 22.10 | 23.60 | 21.86 | 22.65 | 22.65 | 2,433,134 |
20 Feb 2024 | 22.16 | 22.49 | 21.60 | 22.43 | 22.43 | 1,806,599 |
19 Feb 2024 | 21.45 | 22.29 | 21.43 | 22.16 | 22.16 | 2,469,054 |
08 Feb 2024 | 19.30 | 21.25 | 18.46 | 21.25 | 21.25 | 3,049,590 |
07 Feb 2024 | 20.58 | 20.75 | 18.83 | 19.32 | 19.32 | 2,801,752 |
06 Feb 2024 | 19.89 | 22.48 | 18.54 | 20.64 | 20.64 | 2,528,888 |
05 Feb 2024 | 22.56 | 22.58 | 20.44 | 20.44 | 20.44 | 1,805,626 |
02 Feb 2024 | 24.60 | 25.07 | 22.14 | 22.71 | 22.71 | 1,622,936 |
01 Feb 2024 | 24.55 | 25.01 | 23.85 | 24.60 | 24.60 | 1,227,672 |
31 Jan 2024 | 26.69 | 26.69 | 24.81 | 24.84 | 24.84 | 1,282,798 |
30 Jan 2024 | 27.27 | 27.58 | 26.68 | 26.69 | 26.69 | 833,652 |
29 Jan 2024 | 28.55 | 28.69 | 27.47 | 27.50 | 27.50 | 933,223 |
26 Jan 2024 | 28.59 | 28.92 | 28.02 | 28.13 | 28.13 | 1,031,996 |
25 Jan 2024 | 27.32 | 28.50 | 27.23 | 28.48 | 28.48 | 1,553,000 |
24 Jan 2024 | 27.32 | 27.64 | 26.17 | 27.27 | 27.27 | 1,155,560 |
23 Jan 2024 | 27.29 | 27.42 | 26.62 | 27.16 | 27.16 | 1,373,104 |
22 Jan 2024 | 29.76 | 29.76 | 27.13 | 27.43 | 27.43 | 1,676,748 |
19 Jan 2024 | 30.41 | 30.60 | 29.69 | 29.69 | 29.69 | 1,025,490 |
18 Jan 2024 | 31.09 | 31.10 | 29.77 | 30.40 | 30.40 | 1,453,056 |
17 Jan 2024 | 32.17 | 32.17 | 31.07 | 31.10 | 31.10 | 833,136 |
16 Jan 2024 | 32.60 | 32.60 | 31.50 | 32.05 | 32.05 | 1,122,820 |
15 Jan 2024 | 32.94 | 32.94 | 32.19 | 32.26 | 32.26 | 1,017,344 |
12 Jan 2024 | 32.80 | 33.50 | 32.70 | 33.08 | 33.08 | 1,384,236 |
11 Jan 2024 | 32.36 | 32.97 | 32.36 | 32.84 | 32.84 | 826,144 |
10 Jan 2024 | 32.85 | 33.15 | 32.32 | 32.32 | 32.32 | 883,336 |
09 Jan 2024 | 33.01 | 33.49 | 32.69 | 32.98 | 32.98 | 794,940 |
08 Jan 2024 | 33.41 | 33.55 | 32.86 | 32.95 | 32.95 | 979,412 |
05 Jan 2024 | 34.68 | 34.71 | 33.21 | 33.38 | 33.38 | 1,351,472 |
04 Jan 2024 | 34.66 | 35.00 | 34.50 | 34.71 | 34.71 | 1,008,756 |
03 Jan 2024 | 35.19 | 35.20 | 34.20 | 34.71 | 34.71 | 1,951,396 |
02 Jan 2024 | 35.32 | 36.00 | 35.01 | 35.30 | 35.30 | 1,926,144 |
29 Dec 2023 | 35.38 | 35.68 | 34.89 | 35.42 | 35.42 | 2,467,316 |
28 Dec 2023 | 34.70 | 35.67 | 34.30 | 35.25 | 35.25 | 3,352,344 |
27 Dec 2023 | 34.50 | 36.75 | 33.98 | 35.10 | 35.10 | 3,676,820 |
26 Dec 2023 | 34.10 | 34.92 | 33.53 | 34.58 | 34.58 | 2,521,640 |
25 Dec 2023 | 34.31 | 34.88 | 33.81 | 34.18 | 34.18 | 1,685,456 |
22 Dec 2023 | 33.65 | 34.30 | 33.48 | 33.80 | 33.80 | 1,355,080 |
21 Dec 2023 | 33.38 | 34.00 | 33.06 | 33.63 | 33.63 | 1,066,704 |
20 Dec 2023 | 34.04 | 34.28 | 33.35 | 33.38 | 33.38 | 964,968 |
19 Dec 2023 | 33.90 | 34.16 | 33.72 | 33.91 | 33.91 | 609,724 |
18 Dec 2023 | 34.34 | 34.39 | 33.71 | 33.76 | 33.76 | 712,860 |
15 Dec 2023 | 35.01 | 35.01 | 34.17 | 34.30 | 34.30 | 849,632 |
14 Dec 2023 | 34.98 | 35.18 | 34.46 | 34.50 | 34.50 | 977,592 |
13 Dec 2023 | 35.14 | 35.47 | 34.82 | 34.98 | 34.98 | 843,924 |
12 Dec 2023 | 35.25 | 35.85 | 35.09 | 35.13 | 35.13 | 915,972 |
11 Dec 2023 | 34.80 | 35.34 | 34.35 | 35.25 | 35.25 | 1,312,024 |
08 Dec 2023 | 35.44 | 35.81 | 34.85 | 34.87 | 34.87 | 1,474,504 |
07 Dec 2023 | 35.78 | 35.85 | 35.40 | 35.45 | 35.45 | 1,165,588 |
06 Dec 2023 | 35.78 | 36.09 | 35.60 | 35.78 | 35.78 | 1,089,452 |
05 Dec 2023 | 36.72 | 36.72 | 35.61 | 35.82 | 35.82 | 1,949,424 |
04 Dec 2023 | 37.36 | 37.42 | 36.62 | 36.75 | 36.75 | 1,803,452 |
01 Dec 2023 | 37.04 | 37.80 | 36.82 | 37.33 | 37.33 | 1,979,504 |
30 Nov 2023 | 37.42 | 37.88 | 36.55 | 37.00 | 37.00 | 2,246,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |