Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 30.76 | 30.99 | 30.42 | 30.66 | 30.66 | 14,409,612 |
29 Apr 2024 | 29.80 | 31.33 | 29.63 | 30.81 | 30.81 | 33,086,149 |
26 Apr 2024 | 29.10 | 29.65 | 29.01 | 29.55 | 29.55 | 16,603,760 |
25 Apr 2024 | 28.89 | 29.18 | 28.67 | 29.06 | 29.06 | 10,517,601 |
24 Apr 2024 | 29.00 | 29.11 | 28.54 | 28.96 | 28.96 | 14,698,886 |
23 Apr 2024 | 28.43 | 28.70 | 28.35 | 28.58 | 28.58 | 10,491,300 |
22 Apr 2024 | 28.11 | 29.02 | 28.00 | 28.46 | 28.46 | 19,147,573 |
19 Apr 2024 | 28.27 | 28.80 | 28.01 | 28.09 | 28.09 | 16,811,956 |
18 Apr 2024 | 27.47 | 28.86 | 27.36 | 28.47 | 28.47 | 25,119,534 |
17 Apr 2024 | 27.31 | 27.60 | 26.59 | 27.56 | 27.56 | 14,266,861 |
16 Apr 2024 | 27.39 | 27.84 | 27.01 | 27.13 | 27.13 | 15,497,809 |
15 Apr 2024 | 26.60 | 27.85 | 26.54 | 27.52 | 27.52 | 19,964,595 |
12 Apr 2024 | 27.59 | 27.69 | 26.50 | 26.53 | 26.53 | 14,727,489 |
11 Apr 2024 | 27.52 | 27.75 | 27.22 | 27.60 | 27.60 | 8,274,826 |
10 Apr 2024 | 27.92 | 28.00 | 27.30 | 27.53 | 27.53 | 9,422,687 |
09 Apr 2024 | 28.27 | 28.34 | 27.87 | 27.91 | 27.91 | 8,659,557 |
08 Apr 2024 | 28.70 | 28.80 | 28.12 | 28.19 | 28.19 | 10,697,511 |
03 Apr 2024 | 29.02 | 29.27 | 28.86 | 28.89 | 28.89 | 8,282,884 |
02 Apr 2024 | 29.24 | 29.58 | 28.92 | 29.07 | 29.07 | 12,313,718 |
01 Apr 2024 | 28.60 | 29.55 | 28.60 | 29.43 | 29.43 | 17,623,607 |
29 Mar 2024 | 28.40 | 29.10 | 28.34 | 28.50 | 28.50 | 8,600,813 |
28 Mar 2024 | 28.30 | 28.75 | 28.14 | 28.50 | 28.50 | 15,175,881 |
27 Mar 2024 | 28.41 | 28.54 | 28.00 | 28.13 | 28.13 | 11,414,340 |
26 Mar 2024 | 28.09 | 28.65 | 28.00 | 28.64 | 28.64 | 9,725,761 |
25 Mar 2024 | 28.30 | 28.46 | 27.95 | 28.15 | 28.15 | 8,737,330 |
22 Mar 2024 | 28.84 | 28.84 | 28.28 | 28.40 | 28.40 | 12,641,769 |
21 Mar 2024 | 29.07 | 29.33 | 28.87 | 28.94 | 28.94 | 9,783,030 |
20 Mar 2024 | 28.97 | 29.15 | 28.75 | 29.07 | 29.07 | 8,810,077 |
19 Mar 2024 | 29.20 | 29.42 | 28.85 | 28.89 | 28.89 | 12,337,552 |
18 Mar 2024 | 28.60 | 29.42 | 28.60 | 29.37 | 29.37 | 15,946,647 |
15 Mar 2024 | 28.70 | 28.85 | 28.41 | 28.65 | 28.65 | 10,656,350 |
14 Mar 2024 | 28.93 | 29.28 | 28.65 | 28.81 | 28.81 | 15,186,139 |
13 Mar 2024 | 29.86 | 29.95 | 28.66 | 28.92 | 28.92 | 24,267,052 |
12 Mar 2024 | 29.45 | 30.29 | 29.23 | 29.96 | 29.96 | 20,481,945 |
11 Mar 2024 | 29.11 | 29.41 | 28.99 | 29.39 | 29.39 | 12,434,397 |
08 Mar 2024 | 29.20 | 29.24 | 28.80 | 29.08 | 29.08 | 8,981,467 |
07 Mar 2024 | 29.40 | 29.63 | 29.06 | 29.15 | 29.15 | 14,000,261 |
06 Mar 2024 | 29.73 | 29.86 | 29.20 | 29.37 | 29.37 | 13,365,480 |
05 Mar 2024 | 29.35 | 29.77 | 29.00 | 29.73 | 29.73 | 18,821,232 |
04 Mar 2024 | 29.87 | 29.87 | 29.13 | 29.36 | 29.36 | 15,545,176 |
01 Mar 2024 | 30.19 | 30.23 | 29.51 | 29.95 | 29.95 | 16,194,163 |
29 Feb 2024 | 30.00 | 30.33 | 29.71 | 30.33 | 30.33 | 12,869,483 |
28 Feb 2024 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | 13,565,520 |
27 Feb 2024 | 30.40 | 30.44 | 29.99 | 30.40 | 30.40 | 12,652,202 |
26 Feb 2024 | 31.36 | 31.42 | 30.38 | 30.40 | 30.40 | 15,953,482 |
23 Feb 2024 | 31.57 | 31.78 | 31.18 | 31.55 | 31.55 | 12,713,482 |
22 Feb 2024 | 31.25 | 31.53 | 31.02 | 31.50 | 31.50 | 9,685,207 |
21 Feb 2024 | 30.50 | 31.94 | 30.13 | 31.34 | 31.34 | 20,550,971 |
20 Feb 2024 | 30.79 | 30.98 | 30.40 | 30.59 | 30.59 | 11,226,272 |
19 Feb 2024 | 30.70 | 31.07 | 30.40 | 30.98 | 30.98 | 15,933,654 |
08 Feb 2024 | 30.21 | 31.03 | 29.98 | 30.79 | 30.79 | 22,957,469 |
07 Feb 2024 | 30.13 | 30.21 | 29.45 | 30.18 | 30.18 | 22,134,407 |
06 Feb 2024 | 28.80 | 30.18 | 28.47 | 30.14 | 30.14 | 26,563,752 |
05 Feb 2024 | 27.98 | 29.30 | 27.72 | 29.03 | 29.03 | 23,906,410 |
02 Feb 2024 | 28.06 | 28.68 | 27.54 | 28.20 | 28.20 | 17,847,382 |
01 Feb 2024 | 28.41 | 28.60 | 27.88 | 28.06 | 28.06 | 17,142,009 |
31 Jan 2024 | 28.21 | 29.20 | 28.10 | 28.74 | 28.74 | 18,680,488 |
30 Jan 2024 | 28.70 | 29.29 | 28.45 | 28.46 | 28.46 | 15,774,457 |
29 Jan 2024 | 28.58 | 29.70 | 28.40 | 28.99 | 28.99 | 26,544,941 |
26 Jan 2024 | 28.12 | 28.77 | 27.91 | 28.62 | 28.62 | 22,186,178 |
25 Jan 2024 | 27.00 | 28.82 | 27.00 | 28.69 | 28.69 | 38,745,429 |
24 Jan 2024 | 25.65 | 27.07 | 25.62 | 26.95 | 26.95 | 28,052,713 |
23 Jan 2024 | 25.50 | 25.80 | 25.09 | 25.60 | 25.60 | 19,148,524 |
22 Jan 2024 | 25.88 | 26.40 | 25.45 | 25.84 | 25.84 | 20,941,679 |
19 Jan 2024 | 25.96 | 26.11 | 25.62 | 25.89 | 25.89 | 15,593,956 |
18 Jan 2024 | 25.80 | 26.15 | 25.18 | 26.06 | 26.06 | 23,363,957 |
17 Jan 2024 | 26.23 | 26.28 | 25.82 | 25.82 | 25.82 | 14,490,466 |
16 Jan 2024 | 25.83 | 26.40 | 25.73 | 26.38 | 26.38 | 15,435,115 |
15 Jan 2024 | 25.50 | 26.15 | 25.48 | 25.87 | 25.87 | 10,210,789 |
12 Jan 2024 | 25.80 | 25.90 | 25.45 | 25.72 | 25.72 | 11,133,977 |
11 Jan 2024 | 25.77 | 26.13 | 25.49 | 25.86 | 25.86 | 11,862,774 |
10 Jan 2024 | 26.21 | 26.31 | 25.70 | 25.80 | 25.80 | 13,998,686 |
09 Jan 2024 | 26.23 | 26.57 | 26.07 | 26.36 | 26.36 | 11,538,700 |
08 Jan 2024 | 26.71 | 26.97 | 26.18 | 26.24 | 26.24 | 14,522,910 |
05 Jan 2024 | 26.80 | 27.32 | 26.58 | 26.80 | 26.80 | 19,960,182 |
04 Jan 2024 | 28.00 | 28.18 | 26.50 | 26.85 | 26.85 | 27,071,262 |
03 Jan 2024 | 27.90 | 28.40 | 27.90 | 28.11 | 28.11 | 13,398,963 |
02 Jan 2024 | 28.35 | 28.39 | 27.97 | 27.99 | 27.99 | 14,337,161 |
29 Dec 2023 | 28.42 | 28.84 | 28.07 | 28.35 | 28.35 | 17,748,555 |
28 Dec 2023 | 27.29 | 28.80 | 27.18 | 28.58 | 28.58 | 21,473,381 |
27 Dec 2023 | 27.71 | 27.87 | 27.04 | 27.33 | 27.33 | 12,453,793 |
26 Dec 2023 | 27.44 | 27.68 | 27.25 | 27.65 | 27.65 | 8,079,012 |
25 Dec 2023 | 27.48 | 27.68 | 27.33 | 27.44 | 27.44 | 7,847,706 |
22 Dec 2023 | 27.36 | 27.70 | 27.19 | 27.53 | 27.53 | 10,956,098 |
21 Dec 2023 | 27.24 | 27.53 | 27.16 | 27.36 | 27.36 | 9,922,282 |
20 Dec 2023 | 27.80 | 27.85 | 27.30 | 27.30 | 27.30 | 7,403,890 |
19 Dec 2023 | 27.81 | 27.96 | 27.56 | 27.88 | 27.88 | 8,639,225 |
18 Dec 2023 | 27.80 | 27.98 | 27.51 | 27.80 | 27.80 | 8,229,166 |
15 Dec 2023 | 28.08 | 28.50 | 27.86 | 27.92 | 27.92 | 9,560,227 |
14 Dec 2023 | 28.41 | 28.57 | 27.98 | 28.00 | 28.00 | 10,021,038 |
13 Dec 2023 | 28.71 | 28.71 | 28.22 | 28.23 | 28.23 | 8,491,700 |
12 Dec 2023 | 28.63 | 28.98 | 28.45 | 28.80 | 28.80 | 9,095,503 |
11 Dec 2023 | 28.42 | 28.79 | 27.83 | 28.77 | 28.77 | 14,377,927 |
08 Dec 2023 | 28.67 | 29.00 | 28.40 | 28.49 | 28.49 | 11,495,882 |
07 Dec 2023 | 28.65 | 28.95 | 28.14 | 28.76 | 28.76 | 10,178,394 |
06 Dec 2023 | 28.61 | 28.98 | 28.53 | 28.65 | 28.65 | 12,431,244 |
05 Dec 2023 | 29.40 | 29.45 | 28.57 | 28.60 | 28.60 | 14,393,905 |
04 Dec 2023 | 30.10 | 30.37 | 29.36 | 29.45 | 29.45 | 13,021,794 |
01 Dec 2023 | 29.93 | 30.28 | 29.65 | 30.20 | 30.20 | 10,391,944 |
30 Nov 2023 | 30.06 | 30.35 | 29.79 | 30.04 | 30.04 | 10,496,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |