Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.95 | 28.50 | 27.95 | 28.50 | 28.50 | 26,292,119 |
09 May 2024 | 28.15 | 28.25 | 27.90 | 27.90 | 27.90 | 18,205,647 |
08 May 2024 | 28.25 | 28.25 | 28.05 | 28.25 | 28.25 | 19,667,822 |
07 May 2024 | 28.15 | 28.20 | 27.95 | 28.20 | 28.20 | 23,260,785 |
06 May 2024 | 27.70 | 28.25 | 27.70 | 28.10 | 28.10 | 40,633,921 |
03 May 2024 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | 18,383,757 |
02 May 2024 | 27.45 | 27.80 | 27.40 | 27.45 | 27.45 | 21,407,002 |
30 Apr 2024 | 27.60 | 27.75 | 27.40 | 27.40 | 27.40 | 24,644,592 |
29 Apr 2024 | 27.15 | 27.70 | 27.10 | 27.65 | 27.65 | 43,506,086 |
26 Apr 2024 | 26.95 | 27.20 | 26.95 | 27.10 | 27.10 | 11,833,282 |
25 Apr 2024 | 27.00 | 27.15 | 26.75 | 27.15 | 27.15 | 20,761,315 |
24 Apr 2024 | 27.25 | 27.35 | 27.05 | 27.05 | 27.05 | 18,602,771 |
23 Apr 2024 | 27.05 | 27.30 | 27.05 | 27.20 | 27.20 | 27,288,870 |
22 Apr 2024 | 26.95 | 27.10 | 26.75 | 27.05 | 27.05 | 23,912,815 |
19 Apr 2024 | 26.90 | 26.95 | 26.30 | 26.55 | 26.55 | 39,696,272 |
18 Apr 2024 | 26.50 | 27.05 | 26.40 | 27.00 | 27.00 | 24,715,517 |
17 Apr 2024 | 26.25 | 26.60 | 26.15 | 26.50 | 26.50 | 30,154,395 |
16 Apr 2024 | 26.90 | 27.00 | 26.20 | 26.30 | 26.30 | 51,032,375 |
15 Apr 2024 | 27.05 | 27.15 | 26.85 | 27.05 | 27.05 | 20,481,065 |
12 Apr 2024 | 27.20 | 27.25 | 27.00 | 27.10 | 27.10 | 17,784,436 |
11 Apr 2024 | 27.10 | 27.25 | 26.95 | 27.25 | 27.25 | 13,702,484 |
10 Apr 2024 | 27.30 | 27.30 | 27.05 | 27.15 | 27.15 | 16,853,050 |
09 Apr 2024 | 27.10 | 27.30 | 27.05 | 27.30 | 27.30 | 19,012,227 |
08 Apr 2024 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | 18,954,773 |
03 Apr 2024 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | 29,430,171 |
02 Apr 2024 | 27.30 | 27.35 | 27.20 | 27.30 | 27.30 | 15,916,853 |
01 Apr 2024 | 27.25 | 27.40 | 27.20 | 27.35 | 27.35 | 14,567,126 |
29 Mar 2024 | 27.15 | 27.35 | 27.05 | 27.30 | 27.30 | 10,807,000 |
28 Mar 2024 | 27.20 | 27.30 | 27.10 | 27.15 | 27.15 | 22,362,832 |
27 Mar 2024 | 27.35 | 27.45 | 27.10 | 27.20 | 27.20 | 19,239,569 |
26 Mar 2024 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | 35,754,851 |
25 Mar 2024 | 27.10 | 27.20 | 27.00 | 27.05 | 27.05 | 16,252,660 |
22 Mar 2024 | 26.85 | 27.25 | 26.80 | 27.10 | 27.10 | 34,438,730 |
21 Mar 2024 | 26.50 | 26.85 | 26.50 | 26.75 | 26.75 | 28,130,433 |
20 Mar 2024 | 26.55 | 26.60 | 26.35 | 26.50 | 26.50 | 25,156,427 |
19 Mar 2024 | 26.40 | 26.70 | 26.30 | 26.55 | 26.55 | 27,857,559 |
18 Mar 2024 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | 45,930,041 |
15 Mar 2024 | 26.15 | 26.20 | 25.85 | 26.20 | 26.20 | 47,998,798 |
14 Mar 2024 | 25.75 | 26.20 | 25.70 | 26.05 | 26.05 | 42,169,626 |
13 Mar 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 25.70 | 19,870,003 |
12 Mar 2024 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 20,942,653 |
11 Mar 2024 | 25.30 | 25.50 | 25.25 | 25.50 | 25.50 | 23,358,440 |
08 Mar 2024 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 29,215,681 |
07 Mar 2024 | 25.25 | 25.45 | 25.25 | 25.40 | 25.40 | 21,652,425 |
06 Mar 2024 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 20,107,423 |
05 Mar 2024 | 25.40 | 25.45 | 25.30 | 25.30 | 25.30 | 16,660,484 |
04 Mar 2024 | 25.30 | 25.40 | 25.25 | 25.35 | 25.35 | 19,477,489 |
01 Mar 2024 | 25.20 | 25.35 | 25.10 | 25.35 | 25.35 | 17,887,099 |
29 Feb 2024 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | 49,168,451 |
27 Feb 2024 | 24.85 | 25.30 | 24.85 | 25.10 | 25.10 | 51,949,530 |
26 Feb 2024 | 24.35 | 24.40 | 24.30 | 24.35 | 24.35 | 30,750,556 |
23 Feb 2024 | 24.50 | 24.55 | 24.40 | 24.40 | 24.40 | 26,070,666 |
22 Feb 2024 | 24.60 | 24.65 | 24.50 | 24.50 | 24.50 | 19,358,465 |
21 Feb 2024 | 24.75 | 24.80 | 24.60 | 24.65 | 24.65 | 17,854,647 |
20 Feb 2024 | 24.80 | 24.85 | 24.75 | 24.75 | 24.75 | 14,616,783 |
19 Feb 2024 | 24.70 | 24.80 | 24.65 | 24.80 | 24.80 | 16,314,630 |
16 Feb 2024 | 24.70 | 24.75 | 24.55 | 24.65 | 24.65 | 14,153,917 |
15 Feb 2024 | 24.60 | 24.95 | 24.55 | 24.65 | 24.65 | 25,178,696 |
05 Feb 2024 | 24.55 | 24.60 | 24.45 | 24.50 | 24.50 | 38,032,993 |
02 Feb 2024 | 24.85 | 24.90 | 24.75 | 24.85 | 24.85 | 11,711,904 |
01 Feb 2024 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 14,705,799 |
31 Jan 2024 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 12,698,012 |
30 Jan 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 16,745,309 |
29 Jan 2024 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 9,006,054 |
26 Jan 2024 | 24.60 | 24.95 | 24.55 | 24.85 | 24.85 | 11,496,167 |
25 Jan 2024 | 24.60 | 24.75 | 24.60 | 24.65 | 24.65 | 11,004,487 |
24 Jan 2024 | 24.55 | 24.70 | 24.55 | 24.65 | 24.65 | 17,195,402 |
23 Jan 2024 | 24.55 | 24.80 | 24.55 | 24.65 | 24.65 | 15,599,126 |
22 Jan 2024 | 24.70 | 24.75 | 24.50 | 24.55 | 24.55 | 16,569,468 |
19 Jan 2024 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 18,554,067 |
18 Jan 2024 | 24.60 | 24.80 | 24.55 | 24.55 | 24.55 | 17,406,293 |
17 Jan 2024 | 24.90 | 24.95 | 24.60 | 24.60 | 24.60 | 25,707,421 |
16 Jan 2024 | 25.15 | 25.15 | 24.90 | 25.00 | 25.00 | 22,885,475 |
15 Jan 2024 | 25.35 | 25.45 | 25.30 | 25.40 | 25.40 | 10,566,937 |
12 Jan 2024 | 25.35 | 25.40 | 25.25 | 25.35 | 25.35 | 9,458,871 |
11 Jan 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 13,959,207 |
10 Jan 2024 | 25.50 | 25.55 | 25.40 | 25.40 | 25.40 | 8,293,225 |
09 Jan 2024 | 25.80 | 25.85 | 25.50 | 25.50 | 25.50 | 11,384,013 |
08 Jan 2024 | 25.70 | 25.95 | 25.65 | 25.80 | 25.80 | 15,070,185 |
05 Jan 2024 | 25.60 | 25.75 | 25.60 | 25.65 | 25.65 | 9,036,886 |
04 Jan 2024 | 25.60 | 25.75 | 25.50 | 25.70 | 25.70 | 9,547,243 |
03 Jan 2024 | 25.70 | 25.80 | 25.35 | 25.60 | 25.60 | 12,570,883 |
02 Jan 2024 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 12,405,337 |
29 Dec 2023 | 25.75 | 25.85 | 25.65 | 25.80 | 25.80 | 11,324,395 |
28 Dec 2023 | 25.70 | 25.80 | 25.60 | 25.80 | 25.80 | 15,519,659 |
27 Dec 2023 | 25.50 | 25.75 | 25.45 | 25.70 | 25.70 | 15,498,512 |
26 Dec 2023 | 25.35 | 25.50 | 25.30 | 25.50 | 25.50 | 9,225,991 |
25 Dec 2023 | 25.40 | 25.45 | 25.30 | 25.35 | 25.35 | 4,982,863 |
22 Dec 2023 | 25.30 | 25.40 | 25.25 | 25.40 | 25.40 | 11,388,573 |
21 Dec 2023 | 25.25 | 25.40 | 25.20 | 25.40 | 25.40 | 13,350,230 |
20 Dec 2023 | 25.50 | 25.50 | 25.35 | 25.40 | 25.40 | 16,164,668 |
19 Dec 2023 | 25.50 | 25.55 | 25.30 | 25.50 | 25.50 | 12,522,016 |
18 Dec 2023 | 25.70 | 25.70 | 25.55 | 25.65 | 25.65 | 9,607,077 |
15 Dec 2023 | 25.75 | 25.80 | 25.60 | 25.70 | 25.70 | 29,167,612 |
14 Dec 2023 | 25.60 | 25.75 | 25.45 | 25.75 | 25.75 | 25,871,027 |
13 Dec 2023 | 25.50 | 25.50 | 25.35 | 25.45 | 25.45 | 13,051,281 |
12 Dec 2023 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 10,345,303 |
11 Dec 2023 | 25.55 | 25.60 | 25.40 | 25.60 | 25.60 | 9,661,422 |
08 Dec 2023 | 25.60 | 25.65 | 25.55 | 25.60 | 25.60 | 13,530,916 |
07 Dec 2023 | 25.50 | 25.55 | 25.40 | 25.50 | 25.50 | 8,947,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |