Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.49 | 25.84 | 25.11 | 25.71 | 25.71 | 19,050,541 |
18 Apr 2024 | 25.35 | 26.12 | 24.91 | 25.49 | 25.49 | 19,774,402 |
17 Apr 2024 | 25.48 | 25.63 | 25.10 | 25.59 | 25.59 | 16,037,936 |
16 Apr 2024 | 25.68 | 25.69 | 25.09 | 25.23 | 25.23 | 19,179,136 |
15 Apr 2024 | 25.43 | 26.00 | 25.43 | 25.68 | 25.68 | 24,841,352 |
12 Apr 2024 | 25.60 | 26.15 | 25.30 | 25.43 | 25.43 | 21,039,508 |
11 Apr 2024 | 24.92 | 26.32 | 24.66 | 25.97 | 25.97 | 37,245,653 |
10 Apr 2024 | 24.90 | 25.39 | 24.90 | 25.20 | 25.20 | 31,253,707 |
09 Apr 2024 | 24.35 | 24.88 | 24.21 | 24.70 | 24.70 | 25,606,421 |
08 Apr 2024 | 23.96 | 24.80 | 23.88 | 24.31 | 24.31 | 24,922,071 |
03 Apr 2024 | 23.91 | 23.93 | 23.58 | 23.86 | 23.86 | 12,332,096 |
02 Apr 2024 | 23.88 | 24.07 | 23.69 | 23.91 | 23.91 | 16,981,389 |
01 Apr 2024 | 22.88 | 23.95 | 22.88 | 23.80 | 23.80 | 19,637,127 |
29 Mar 2024 | 22.94 | 23.07 | 22.65 | 22.84 | 22.84 | 4,822,500 |
28 Mar 2024 | 22.85 | 23.25 | 22.53 | 22.82 | 22.82 | 16,744,203 |
27 Mar 2024 | 23.38 | 23.42 | 22.89 | 22.90 | 22.90 | 11,116,319 |
26 Mar 2024 | 23.00 | 23.45 | 22.96 | 23.38 | 23.38 | 12,164,996 |
25 Mar 2024 | 23.34 | 23.59 | 23.02 | 23.11 | 23.11 | 14,010,344 |
22 Mar 2024 | 23.73 | 23.77 | 23.10 | 23.35 | 23.35 | 14,140,318 |
21 Mar 2024 | 24.02 | 24.02 | 23.50 | 23.61 | 23.61 | 18,611,840 |
20 Mar 2024 | 24.00 | 24.27 | 23.68 | 23.85 | 23.85 | 16,802,267 |
19 Mar 2024 | 24.32 | 24.35 | 24.01 | 24.03 | 24.03 | 18,186,558 |
18 Mar 2024 | 24.39 | 24.85 | 24.39 | 24.56 | 24.56 | 23,551,167 |
15 Mar 2024 | 24.10 | 24.37 | 23.73 | 24.37 | 24.37 | 15,715,382 |
14 Mar 2024 | 24.23 | 24.44 | 23.95 | 24.10 | 24.10 | 15,358,288 |
13 Mar 2024 | 23.93 | 24.80 | 23.73 | 24.33 | 24.33 | 26,322,300 |
12 Mar 2024 | 23.92 | 24.27 | 23.59 | 23.96 | 23.96 | 22,375,358 |
11 Mar 2024 | 23.28 | 23.87 | 23.25 | 23.73 | 23.73 | 15,868,836 |
08 Mar 2024 | 23.31 | 23.53 | 23.10 | 23.25 | 23.25 | 9,409,851 |
07 Mar 2024 | 23.90 | 24.16 | 23.36 | 23.38 | 23.38 | 16,134,690 |
06 Mar 2024 | 23.58 | 24.41 | 23.53 | 23.89 | 23.89 | 25,394,535 |
05 Mar 2024 | 23.10 | 24.02 | 22.80 | 23.59 | 23.59 | 23,564,103 |
04 Mar 2024 | 23.92 | 23.92 | 23.10 | 23.25 | 23.25 | 21,452,031 |
01 Mar 2024 | 23.45 | 23.99 | 23.21 | 23.92 | 23.92 | 24,510,584 |
29 Feb 2024 | 22.38 | 23.44 | 22.30 | 23.40 | 23.40 | 23,550,689 |
28 Feb 2024 | 23.50 | 23.55 | 22.62 | 22.62 | 22.62 | 26,841,507 |
27 Feb 2024 | 23.10 | 23.65 | 22.98 | 23.49 | 23.49 | 24,943,033 |
26 Feb 2024 | 22.60 | 23.75 | 22.60 | 23.20 | 23.20 | 33,023,017 |
23 Feb 2024 | 22.04 | 22.55 | 21.97 | 22.44 | 22.44 | 20,649,791 |
22 Feb 2024 | 21.97 | 22.10 | 21.82 | 22.06 | 22.06 | 12,371,290 |
21 Feb 2024 | 21.49 | 22.35 | 21.28 | 21.98 | 21.98 | 24,671,574 |
20 Feb 2024 | 22.00 | 22.00 | 21.37 | 21.62 | 21.62 | 15,916,494 |
19 Feb 2024 | 22.20 | 22.63 | 21.80 | 22.08 | 22.08 | 21,194,839 |
08 Feb 2024 | 21.99 | 22.32 | 21.86 | 22.18 | 22.18 | 20,412,107 |
07 Feb 2024 | 21.60 | 22.28 | 21.27 | 21.81 | 21.81 | 25,048,351 |
06 Feb 2024 | 19.83 | 21.53 | 19.57 | 21.43 | 21.43 | 26,790,494 |
05 Feb 2024 | 20.01 | 20.20 | 19.11 | 19.87 | 19.87 | 22,993,994 |
02 Feb 2024 | 20.79 | 20.91 | 19.50 | 20.00 | 20.00 | 19,545,196 |
01 Feb 2024 | 20.42 | 20.98 | 20.27 | 20.71 | 20.71 | 16,728,601 |
31 Jan 2024 | 21.01 | 21.25 | 20.32 | 20.43 | 20.43 | 14,784,284 |
30 Jan 2024 | 21.01 | 21.47 | 20.91 | 21.04 | 21.04 | 13,848,837 |
29 Jan 2024 | 21.94 | 22.08 | 21.13 | 21.15 | 21.15 | 19,287,666 |
26 Jan 2024 | 22.20 | 22.22 | 21.87 | 21.96 | 21.96 | 16,504,772 |
25 Jan 2024 | 22.20 | 22.40 | 21.80 | 22.30 | 22.30 | 21,350,321 |
24 Jan 2024 | 22.65 | 22.70 | 21.60 | 22.15 | 22.15 | 19,999,576 |
23 Jan 2024 | 22.34 | 22.65 | 22.01 | 22.51 | 22.51 | 13,456,079 |
22 Jan 2024 | 23.06 | 23.11 | 22.20 | 22.40 | 22.40 | 14,364,165 |
19 Jan 2024 | 23.00 | 23.33 | 22.86 | 23.06 | 23.06 | 11,403,321 |
18 Jan 2024 | 22.80 | 23.15 | 22.33 | 23.09 | 23.09 | 15,852,205 |
17 Jan 2024 | 23.45 | 23.59 | 22.80 | 22.80 | 22.80 | 14,116,275 |
16 Jan 2024 | 23.20 | 23.62 | 23.20 | 23.53 | 23.53 | 11,656,109 |
15 Jan 2024 | 23.32 | 23.59 | 23.13 | 23.37 | 23.37 | 9,108,501 |
12 Jan 2024 | 23.49 | 23.68 | 23.32 | 23.41 | 23.41 | 9,299,699 |
11 Jan 2024 | 23.13 | 23.70 | 22.90 | 23.50 | 23.50 | 13,001,495 |
10 Jan 2024 | 23.23 | 23.38 | 22.97 | 23.13 | 23.13 | 8,994,500 |
09 Jan 2024 | 23.00 | 23.52 | 23.00 | 23.24 | 23.24 | 12,322,951 |
08 Jan 2024 | 23.64 | 23.66 | 22.92 | 23.00 | 23.00 | 19,931,145 |
05 Jan 2024 | 23.84 | 24.23 | 23.45 | 23.64 | 23.64 | 15,142,455 |
04 Jan 2024 | 24.10 | 24.10 | 23.56 | 23.84 | 23.84 | 16,436,261 |
03 Jan 2024 | 24.53 | 24.59 | 23.95 | 24.15 | 24.15 | 16,160,733 |
02 Jan 2024 | 25.31 | 25.35 | 24.65 | 24.65 | 24.65 | 13,285,381 |
29 Dec 2023 | 25.25 | 25.42 | 25.10 | 25.22 | 25.22 | 12,232,371 |
28 Dec 2023 | 24.41 | 25.24 | 24.35 | 25.23 | 25.23 | 13,617,861 |
27 Dec 2023 | 24.60 | 24.88 | 24.45 | 24.56 | 24.56 | 10,559,571 |
26 Dec 2023 | 24.88 | 24.90 | 24.33 | 24.50 | 24.50 | 12,335,052 |
25 Dec 2023 | 24.95 | 25.30 | 24.70 | 24.90 | 24.90 | 11,720,477 |
22 Dec 2023 | 25.01 | 25.20 | 24.63 | 24.90 | 24.90 | 12,004,301 |
21 Dec 2023 | 24.95 | 25.28 | 24.84 | 25.04 | 25.04 | 11,695,590 |
20 Dec 2023 | 25.45 | 25.56 | 25.01 | 25.01 | 25.01 | 8,135,392 |
19 Dec 2023 | 25.50 | 25.59 | 25.08 | 25.42 | 25.42 | 10,501,161 |
18 Dec 2023 | 25.65 | 25.85 | 25.35 | 25.60 | 25.60 | 10,038,051 |
15 Dec 2023 | 26.01 | 26.14 | 25.61 | 25.64 | 25.64 | 11,847,007 |
14 Dec 2023 | 26.19 | 26.49 | 25.92 | 25.95 | 25.95 | 9,981,862 |
13 Dec 2023 | 26.73 | 26.73 | 26.06 | 26.10 | 26.10 | 15,320,634 |
12 Dec 2023 | 26.30 | 26.92 | 26.16 | 26.88 | 26.88 | 18,821,007 |
11 Dec 2023 | 26.00 | 26.43 | 25.57 | 26.30 | 26.30 | 17,793,197 |
08 Dec 2023 | 26.17 | 26.18 | 25.87 | 25.98 | 25.98 | 11,325,538 |
07 Dec 2023 | 26.00 | 26.23 | 25.56 | 26.16 | 26.16 | 14,952,233 |
06 Dec 2023 | 25.79 | 26.30 | 25.75 | 25.98 | 25.98 | 11,230,411 |
05 Dec 2023 | 26.24 | 26.53 | 25.81 | 25.86 | 25.86 | 14,604,336 |
04 Dec 2023 | 26.51 | 26.82 | 26.23 | 26.37 | 26.37 | 12,694,789 |
01 Dec 2023 | 26.90 | 26.99 | 26.36 | 26.51 | 26.51 | 14,596,895 |
30 Nov 2023 | 27.15 | 27.26 | 26.68 | 26.90 | 26.90 | 14,034,824 |
29 Nov 2023 | 27.70 | 27.70 | 27.01 | 27.34 | 27.34 | 12,167,041 |
28 Nov 2023 | 27.74 | 27.80 | 27.31 | 27.76 | 27.76 | 18,787,841 |
27 Nov 2023 | 27.63 | 28.10 | 27.30 | 27.85 | 27.85 | 22,074,467 |
24 Nov 2023 | 27.74 | 27.91 | 27.25 | 27.31 | 27.31 | 17,635,025 |
23 Nov 2023 | 27.29 | 28.28 | 27.29 | 27.99 | 27.99 | 22,030,340 |
22 Nov 2023 | 27.82 | 27.84 | 27.29 | 27.29 | 27.29 | 11,842,523 |
21 Nov 2023 | 27.94 | 28.36 | 27.86 | 27.94 | 27.94 | 15,670,295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |