Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 26.33 | 26.49 | 24.85 | 24.94 | 24.94 | 8,991,810 |
29 Apr 2024 | 26.08 | 26.70 | 25.76 | 26.32 | 26.32 | 7,250,093 |
26 Apr 2024 | 25.20 | 26.88 | 25.07 | 26.07 | 26.07 | 12,151,279 |
25 Apr 2024 | 26.01 | 26.48 | 25.37 | 25.37 | 25.37 | 13,862,215 |
24 Apr 2024 | 27.38 | 28.25 | 27.31 | 28.19 | 28.19 | 4,621,369 |
23 Apr 2024 | 27.39 | 27.91 | 27.10 | 27.42 | 27.42 | 3,607,233 |
22 Apr 2024 | 26.90 | 27.55 | 26.53 | 27.40 | 27.40 | 4,377,679 |
19 Apr 2024 | 26.30 | 27.48 | 26.15 | 27.21 | 27.21 | 5,091,067 |
18 Apr 2024 | 26.00 | 27.15 | 25.84 | 26.58 | 26.58 | 3,995,103 |
17 Apr 2024 | 25.11 | 25.99 | 25.11 | 25.89 | 25.89 | 3,253,085 |
16 Apr 2024 | 26.18 | 26.25 | 24.75 | 24.79 | 24.79 | 3,921,643 |
15 Apr 2024 | 26.43 | 27.29 | 25.90 | 26.31 | 26.31 | 4,345,669 |
12 Apr 2024 | 26.60 | 27.27 | 26.30 | 26.34 | 26.34 | 2,593,879 |
11 Apr 2024 | 27.09 | 27.28 | 26.63 | 26.67 | 26.67 | 2,498,478 |
10 Apr 2024 | 27.67 | 27.67 | 26.60 | 27.23 | 27.23 | 2,889,309 |
09 Apr 2024 | 27.62 | 28.22 | 27.56 | 27.66 | 27.66 | 2,700,234 |
08 Apr 2024 | 28.61 | 28.84 | 27.46 | 27.58 | 27.58 | 3,723,700 |
03 Apr 2024 | 29.00 | 29.00 | 28.20 | 28.72 | 28.72 | 4,294,731 |
02 Apr 2024 | 29.05 | 29.88 | 28.75 | 29.29 | 29.29 | 6,134,917 |
01 Apr 2024 | 29.50 | 29.65 | 28.88 | 29.26 | 29.26 | 5,577,651 |
29 Mar 2024 | 27.88 | 28.88 | 27.63 | 29.36 | 29.36 | 3,803,024 |
28 Mar 2024 | 26.30 | 28.58 | 26.26 | 28.03 | 28.03 | 6,062,511 |
27 Mar 2024 | 27.35 | 27.47 | 26.06 | 26.07 | 26.07 | 2,764,696 |
26 Mar 2024 | 27.65 | 27.66 | 26.79 | 27.25 | 27.25 | 2,859,531 |
25 Mar 2024 | 28.48 | 28.50 | 27.35 | 27.40 | 27.40 | 3,777,800 |
22 Mar 2024 | 29.33 | 29.33 | 28.31 | 28.50 | 28.50 | 3,913,548 |
21 Mar 2024 | 29.45 | 29.58 | 28.96 | 29.38 | 29.38 | 3,606,230 |
20 Mar 2024 | 29.31 | 29.62 | 29.09 | 29.42 | 29.42 | 3,454,259 |
19 Mar 2024 | 30.29 | 30.50 | 29.31 | 29.31 | 29.31 | 5,258,156 |
18 Mar 2024 | 28.79 | 29.49 | 28.61 | 29.44 | 29.44 | 4,049,438 |
15 Mar 2024 | 28.45 | 29.06 | 28.30 | 28.81 | 28.81 | 3,591,837 |
14 Mar 2024 | 28.92 | 29.14 | 28.20 | 28.51 | 28.51 | 3,165,330 |
13 Mar 2024 | 29.40 | 29.60 | 28.73 | 29.08 | 29.08 | 4,316,623 |
12 Mar 2024 | 28.70 | 29.68 | 28.57 | 29.39 | 29.39 | 5,613,940 |
11 Mar 2024 | 27.70 | 28.65 | 27.66 | 28.46 | 28.46 | 3,240,604 |
08 Mar 2024 | 27.47 | 27.93 | 27.27 | 27.72 | 27.72 | 2,324,290 |
07 Mar 2024 | 27.92 | 28.23 | 27.30 | 27.30 | 27.30 | 2,280,370 |
06 Mar 2024 | 28.33 | 28.33 | 27.29 | 28.06 | 28.06 | 3,272,483 |
05 Mar 2024 | 28.07 | 28.78 | 27.87 | 28.23 | 28.23 | 3,940,972 |
04 Mar 2024 | 28.49 | 28.49 | 27.68 | 28.11 | 28.11 | 2,611,340 |
01 Mar 2024 | 28.10 | 28.49 | 27.85 | 28.40 | 28.40 | 3,488,966 |
29 Feb 2024 | 26.90 | 28.08 | 26.71 | 28.07 | 28.07 | 3,864,155 |
28 Feb 2024 | 28.34 | 28.95 | 27.00 | 27.03 | 27.03 | 5,865,985 |
27 Feb 2024 | 27.17 | 28.51 | 27.14 | 28.50 | 28.50 | 4,045,112 |
26 Feb 2024 | 26.95 | 27.64 | 26.53 | 27.36 | 27.36 | 3,791,532 |
23 Feb 2024 | 26.50 | 26.91 | 26.10 | 26.88 | 26.88 | 3,007,650 |
22 Feb 2024 | 26.15 | 26.60 | 26.05 | 26.55 | 26.55 | 2,763,073 |
21 Feb 2024 | 25.81 | 27.16 | 25.55 | 26.30 | 26.30 | 3,699,375 |
20 Feb 2024 | 25.88 | 26.04 | 25.45 | 25.95 | 25.95 | 2,862,882 |
19 Feb 2024 | 26.71 | 27.48 | 25.55 | 26.07 | 26.07 | 4,754,028 |
08 Feb 2024 | 25.50 | 27.24 | 25.42 | 26.68 | 26.68 | 4,470,762 |
07 Feb 2024 | 23.99 | 25.73 | 23.90 | 25.26 | 25.26 | 5,387,749 |
06 Feb 2024 | 21.08 | 23.98 | 21.01 | 23.85 | 23.85 | 4,676,626 |
05 Feb 2024 | 23.62 | 23.78 | 21.62 | 21.80 | 21.80 | 5,260,435 |
02 Feb 2024 | 25.64 | 25.97 | 23.25 | 24.02 | 24.02 | 3,869,803 |
01 Feb 2024 | 25.52 | 26.20 | 25.13 | 25.65 | 25.65 | 2,593,177 |
31 Jan 2024 | 27.00 | 27.00 | 25.41 | 25.51 | 25.51 | 3,063,454 |
30 Jan 2024 | 27.51 | 27.85 | 26.82 | 26.87 | 26.87 | 1,607,102 |
29 Jan 2024 | 28.58 | 28.81 | 27.64 | 27.68 | 27.68 | 1,708,707 |
26 Jan 2024 | 28.90 | 29.00 | 28.34 | 28.44 | 28.44 | 1,641,989 |
25 Jan 2024 | 28.06 | 28.90 | 27.86 | 28.89 | 28.89 | 2,129,228 |
24 Jan 2024 | 27.96 | 28.20 | 26.90 | 28.07 | 28.07 | 2,327,804 |
23 Jan 2024 | 27.58 | 28.34 | 27.36 | 27.99 | 27.99 | 2,518,915 |
22 Jan 2024 | 29.30 | 29.47 | 27.39 | 27.61 | 27.61 | 3,068,505 |
19 Jan 2024 | 29.57 | 29.77 | 29.14 | 29.47 | 29.47 | 1,513,106 |
18 Jan 2024 | 29.86 | 29.91 | 28.63 | 29.43 | 29.43 | 2,860,379 |
17 Jan 2024 | 31.15 | 31.27 | 29.82 | 29.86 | 29.86 | 2,231,015 |
16 Jan 2024 | 30.92 | 31.20 | 30.42 | 31.20 | 31.20 | 2,325,635 |
15 Jan 2024 | 31.98 | 31.98 | 30.66 | 30.80 | 30.80 | 3,530,510 |
12 Jan 2024 | 32.00 | 32.39 | 31.81 | 32.05 | 32.05 | 1,726,180 |
11 Jan 2024 | 31.19 | 32.07 | 31.00 | 31.95 | 31.95 | 2,310,415 |
10 Jan 2024 | 31.50 | 31.79 | 30.88 | 31.15 | 31.15 | 1,733,868 |
09 Jan 2024 | 31.96 | 32.25 | 31.42 | 31.68 | 31.68 | 2,068,540 |
08 Jan 2024 | 33.52 | 33.58 | 31.88 | 31.89 | 31.89 | 2,964,248 |
05 Jan 2024 | 34.62 | 34.67 | 33.18 | 33.50 | 33.50 | 2,825,204 |
04 Jan 2024 | 34.02 | 35.10 | 33.90 | 34.75 | 34.75 | 4,183,407 |
03 Jan 2024 | 34.25 | 34.66 | 33.85 | 34.09 | 34.09 | 2,208,805 |
02 Jan 2024 | 34.69 | 35.25 | 34.41 | 34.48 | 34.48 | 2,129,521 |
29 Dec 2023 | 34.19 | 34.81 | 34.02 | 34.68 | 34.68 | 1,850,479 |
28 Dec 2023 | 33.25 | 34.24 | 33.00 | 34.10 | 34.10 | 2,367,971 |
27 Dec 2023 | 33.26 | 33.40 | 32.81 | 32.99 | 32.99 | 1,607,344 |
26 Dec 2023 | 33.98 | 34.04 | 33.08 | 33.37 | 33.37 | 1,672,430 |
25 Dec 2023 | 33.16 | 34.38 | 32.90 | 34.05 | 34.05 | 2,843,822 |
22 Dec 2023 | 32.17 | 33.56 | 32.16 | 33.16 | 33.16 | 3,336,076 |
21 Dec 2023 | 32.25 | 32.47 | 31.71 | 32.09 | 32.09 | 1,637,314 |
20 Dec 2023 | 32.95 | 33.00 | 32.17 | 32.25 | 32.25 | 1,528,382 |
19 Dec 2023 | 32.87 | 33.50 | 32.50 | 32.79 | 32.79 | 1,490,604 |
18 Dec 2023 | 33.88 | 34.00 | 32.90 | 33.01 | 33.01 | 2,910,847 |
15 Dec 2023 | 34.47 | 34.79 | 34.29 | 34.38 | 34.38 | 1,284,105 |
14 Dec 2023 | 34.86 | 35.10 | 34.39 | 34.44 | 34.44 | 2,073,088 |
13 Dec 2023 | 34.81 | 35.77 | 34.80 | 34.85 | 34.85 | 3,167,809 |
12 Dec 2023 | 34.78 | 35.67 | 34.50 | 34.98 | 34.98 | 5,103,895 |
11 Dec 2023 | 32.29 | 34.89 | 31.23 | 34.81 | 34.81 | 12,042,753 |
08 Dec 2023 | 35.30 | 35.38 | 32.15 | 32.19 | 32.19 | 12,696,649 |
07 Dec 2023 | 36.02 | 36.19 | 35.59 | 35.72 | 35.72 | 2,208,186 |
06 Dec 2023 | 36.04 | 36.47 | 35.91 | 36.21 | 36.21 | 1,514,664 |
05 Dec 2023 | 36.78 | 37.03 | 36.03 | 36.18 | 36.18 | 1,809,486 |
04 Dec 2023 | 36.88 | 37.29 | 36.69 | 37.01 | 37.01 | 1,592,907 |
01 Dec 2023 | 36.36 | 37.13 | 36.20 | 36.90 | 36.90 | 1,650,264 |
30 Nov 2023 | 36.63 | 36.68 | 36.20 | 36.46 | 36.46 | 1,621,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |