Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
17 Apr 2024 | 28.75 | 28.77 | 28.77 | 28.77 | 28.77 | 235,000 |
16 Apr 2024 | 29.01 | 28.84 | 28.72 | 28.72 | 28.72 | 55,000 |
15 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 Apr 2024 | 29.47 | 29.33 | 29.33 | 29.33 | 29.33 | 8,000 |
11 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 830,760 |
10 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 94,000 |
09 Apr 2024 | 29.90 | 29.92 | 29.92 | 29.92 | 29.92 | 17,536 |
08 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 130,000 |
05 Apr 2024 | 29.61 | 29.55 | 29.55 | 29.55 | 29.55 | 1,198 |
04 Apr 2024 | 29.83 | 29.76 | 29.76 | 29.76 | 29.76 | 112,750 |
03 Apr 2024 | 29.30 | 29.75 | 29.75 | 29.75 | 29.75 | 13,975,060 |
02 Apr 2024 | 29.42 | 29.40 | 29.26 | 29.26 | 29.26 | 82 |
28 Mar 2024 | 29.01 | 29.28 | 29.28 | 29.28 | 29.28 | 1,318 |
27 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
26 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
25 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 170,000 |
22 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
21 Mar 2024 | 28.36 | 28.68 | 28.68 | 28.68 | 28.68 | 4,398 |
20 Mar 2024 | 28.14 | 28.17 | 28.17 | 28.17 | 28.17 | 6,250 |
19 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 35,852 |
18 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
15 Mar 2024 | 27.66 | 27.76 | 27.76 | 27.76 | 27.76 | 4 |
14 Mar 2024 | 27.66 | 27.59 | 27.56 | 27.59 | 27.59 | 6,123 |
13 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
12 Mar 2024 | 27.20 | 27.38 | 27.38 | 27.38 | 27.38 | 37,513 |
11 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
08 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
07 Mar 2024 | 27.30 | 27.18 | 27.18 | 27.18 | 27.18 | 6,893 |
06 Mar 2024 | 26.90 | 26.99 | 26.99 | 26.99 | 26.99 | 394 |
05 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
04 Mar 2024 | 26.70 | 26.67 | 26.67 | 26.67 | 26.67 | 3,570 |
01 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
29 Feb 2024 | 26.46 | 26.42 | 26.42 | 26.42 | 26.42 | 52 |
28 Feb 2024 | 26.32 | 26.45 | 26.45 | 26.45 | 26.45 | 825 |
27 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
26 Feb 2024 | 26.33 | 26.23 | 26.17 | 26.23 | 26.23 | 6,836 |
23 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Feb 2024 | 26.05 | 26.10 | 26.10 | 26.10 | 26.10 | 343 |
21 Feb 2024 | 25.93 | 25.88 | 25.84 | 25.88 | 25.88 | 51,810 |
20 Feb 2024 | 25.89 | 26.13 | 26.06 | 26.13 | 26.13 | 114,571 |
19 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
16 Feb 2024 | 25.66 | 25.75 | 25.75 | 25.75 | 25.75 | 43,346 |
15 Feb 2024 | 25.56 | 25.56 | 25.44 | 25.56 | 25.56 | 8,763 |
14 Feb 2024 | 25.37 | 25.52 | 25.52 | 25.52 | 25.52 | 42 |
13 Feb 2024 | 25.36 | 25.50 | 25.50 | 25.50 | 25.50 | 830 |
12 Feb 2024 | 25.27 | 25.39 | 25.39 | 25.39 | 25.39 | 100,000 |
09 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
08 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
07 Feb 2024 | 25.61 | 25.40 | 25.40 | 25.40 | 25.40 | 8,330 |
06 Feb 2024 | 25.57 | 25.59 | 25.59 | 25.59 | 25.59 | 246 |
05 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
02 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
01 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
31 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
30 Jan 2024 | 25.58 | 25.72 | 25.72 | 25.72 | 25.72 | 104 |
29 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Jan 2024 | 25.36 | 25.64 | 25.64 | 25.64 | 25.64 | 2,150 |
25 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
24 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
23 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 39,643 |
22 Jan 2024 | 25.06 | 25.18 | 25.18 | 25.18 | 25.18 | 680,000 |
19 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
18 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
17 Jan 2024 | 24.67 | 24.73 | 24.73 | 24.73 | 24.73 | 250,688 |
16 Jan 2024 | 25.11 | 25.01 | 24.97 | 24.97 | 24.97 | 613 |
15 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
12 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
11 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 39,862 |
10 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 350,000 |
09 Jan 2024 | 26.24 | 25.94 | 25.94 | 25.94 | 25.94 | 1,077 |
08 Jan 2024 | 26.05 | 26.21 | 26.21 | 26.21 | 26.21 | 800 |
05 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
04 Jan 2024 | 25.67 | 26.00 | 26.00 | 26.00 | 26.00 | 34 |
03 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 39,402 |
02 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
29 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
28 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
27 Dec 2023 | 25.52 | 25.55 | 25.42 | 25.55 | 25.55 | 2,350 |
22 Dec 2023 | 25.22 | 25.50 | 25.50 | 25.50 | 25.50 | 156 |
21 Dec 2023 | 25.28 | 25.26 | 25.26 | 25.26 | 25.26 | 58 |
20 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
19 Dec 2023 | 25.33 | 25.31 | 25.31 | 25.31 | 25.31 | 162 |
18 Dec 2023 | 25.23 | 25.35 | 25.35 | 25.35 | 25.35 | 750 |
15 Dec 2023 | 25.49 | 25.32 | 25.31 | 25.32 | 25.32 | 3,126 |
14 Dec 2023 | 25.39 | 25.48 | 25.48 | 25.48 | 25.48 | 800 |
13 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
12 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
11 Dec 2023 | 25.30 | 25.38 | 25.38 | 25.38 | 25.38 | 581 |
08 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
07 Dec 2023 | 25.28 | 25.17 | 25.17 | 25.17 | 25.17 | 3,300 |
06 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
05 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
04 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
01 Dec 2023 | 24.74 | 24.89 | 24.72 | 24.89 | 24.89 | 1,338 |
30 Nov 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
29 Nov 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
28 Nov 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
27 Nov 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
24 Nov 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |