Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 24.57 | 24.57 | 23.82 | 24.06 | 24.06 | 10,647,255 |
18 Apr 2024 | 25.15 | 25.25 | 24.35 | 24.56 | 24.56 | 13,669,491 |
17 Apr 2024 | 25.09 | 25.46 | 24.67 | 25.13 | 25.13 | 13,115,073 |
16 Apr 2024 | 25.84 | 25.84 | 24.75 | 25.00 | 25.00 | 10,733,860 |
15 Apr 2024 | 25.63 | 26.58 | 25.63 | 25.94 | 25.94 | 10,727,081 |
12 Apr 2024 | 26.96 | 26.96 | 25.43 | 25.62 | 25.62 | 11,788,652 |
11 Apr 2024 | 25.65 | 26.05 | 25.22 | 25.90 | 25.90 | 11,841,240 |
10 Apr 2024 | 27.01 | 27.01 | 25.48 | 25.75 | 25.75 | 16,802,419 |
09 Apr 2024 | 26.81 | 27.25 | 26.61 | 27.00 | 27.00 | 5,911,644 |
08 Apr 2024 | 27.07 | 27.35 | 26.73 | 26.80 | 26.80 | 8,329,169 |
03 Apr 2024 | 27.55 | 27.71 | 27.15 | 27.40 | 27.40 | 5,967,549 |
02 Apr 2024 | 28.17 | 28.32 | 27.33 | 27.67 | 27.67 | 12,408,424 |
01 Apr 2024 | 28.66 | 29.40 | 28.20 | 28.53 | 28.53 | 14,798,636 |
29 Mar 2024 | 28.13 | 28.85 | 27.99 | 28.41 | 28.41 | 6,288,535 |
28 Mar 2024 | 27.58 | 28.48 | 27.58 | 28.20 | 28.20 | 11,264,504 |
27 Mar 2024 | 28.10 | 28.39 | 27.56 | 27.56 | 27.56 | 6,863,372 |
26 Mar 2024 | 28.09 | 28.33 | 27.42 | 28.14 | 28.14 | 10,316,080 |
25 Mar 2024 | 28.18 | 28.93 | 27.91 | 27.95 | 27.95 | 11,234,379 |
22 Mar 2024 | 28.92 | 29.12 | 28.09 | 28.18 | 28.18 | 10,935,621 |
21 Mar 2024 | 29.51 | 29.84 | 28.73 | 29.12 | 29.12 | 8,977,500 |
20 Mar 2024 | 29.80 | 30.28 | 29.12 | 29.61 | 29.61 | 9,106,426 |
19 Mar 2024 | 29.79 | 30.89 | 29.60 | 29.80 | 29.80 | 19,256,972 |
18 Mar 2024 | 28.99 | 29.58 | 28.48 | 29.45 | 29.45 | 11,410,983 |
15 Mar 2024 | 29.08 | 29.45 | 28.19 | 28.78 | 28.78 | 14,793,983 |
14 Mar 2024 | 29.50 | 29.82 | 29.01 | 29.54 | 29.54 | 11,160,406 |
13 Mar 2024 | 29.30 | 30.44 | 29.30 | 29.80 | 29.80 | 14,790,557 |
12 Mar 2024 | 31.41 | 31.51 | 29.39 | 29.81 | 29.81 | 28,525,739 |
11 Mar 2024 | 31.59 | 32.90 | 31.05 | 31.50 | 31.50 | 22,673,942 |
08 Mar 2024 | 28.87 | 31.08 | 28.87 | 31.02 | 31.02 | 20,991,946 |
07 Mar 2024 | 29.21 | 29.85 | 28.50 | 28.61 | 28.61 | 12,033,316 |
06 Mar 2024 | 27.59 | 29.85 | 27.59 | 29.37 | 29.37 | 19,486,084 |
05 Mar 2024 | 28.20 | 28.20 | 27.04 | 27.59 | 27.59 | 13,697,858 |
04 Mar 2024 | 27.66 | 28.35 | 27.38 | 28.28 | 28.28 | 9,874,440 |
01 Mar 2024 | 27.83 | 28.15 | 27.48 | 27.94 | 27.94 | 10,773,944 |
29 Feb 2024 | 27.23 | 28.20 | 26.95 | 27.82 | 27.82 | 13,226,348 |
28 Feb 2024 | 27.71 | 29.45 | 27.18 | 27.23 | 27.23 | 22,158,893 |
27 Feb 2024 | 26.66 | 28.16 | 26.40 | 28.02 | 28.02 | 18,231,292 |
26 Feb 2024 | 26.50 | 27.08 | 26.27 | 26.89 | 26.89 | 14,150,538 |
23 Feb 2024 | 26.88 | 27.50 | 26.48 | 27.06 | 27.06 | 32,248,743 |
22 Feb 2024 | 25.21 | 26.73 | 24.99 | 25.50 | 25.50 | 30,918,428 |
21 Feb 2024 | 23.48 | 24.81 | 23.00 | 24.44 | 24.44 | 13,457,967 |
20 Feb 2024 | 23.99 | 24.08 | 23.13 | 23.62 | 23.62 | 9,689,853 |
19 Feb 2024 | 23.60 | 24.50 | 23.55 | 24.14 | 24.14 | 14,252,266 |
08 Feb 2024 | 23.45 | 23.74 | 22.80 | 23.60 | 23.60 | 12,770,149 |
07 Feb 2024 | 23.15 | 23.80 | 22.60 | 23.43 | 23.43 | 15,688,598 |
06 Feb 2024 | 21.16 | 23.14 | 20.92 | 23.08 | 23.08 | 14,907,317 |
05 Feb 2024 | 21.70 | 21.76 | 20.03 | 21.16 | 21.16 | 14,068,383 |
02 Feb 2024 | 22.88 | 23.10 | 21.02 | 21.71 | 21.71 | 14,849,646 |
01 Feb 2024 | 22.75 | 23.86 | 22.53 | 22.88 | 22.88 | 19,628,753 |
31 Jan 2024 | 21.90 | 23.02 | 21.60 | 22.73 | 22.73 | 22,841,934 |
30 Jan 2024 | 22.30 | 22.63 | 21.50 | 21.93 | 21.93 | 20,599,571 |
29 Jan 2024 | 23.89 | 23.90 | 22.44 | 22.45 | 22.45 | 24,586,062 |
26 Jan 2024 | 24.28 | 24.65 | 23.89 | 23.95 | 23.95 | 14,360,606 |
25 Jan 2024 | 25.11 | 25.12 | 23.50 | 24.59 | 24.59 | 22,693,649 |
24 Jan 2024 | 25.90 | 26.20 | 24.70 | 25.36 | 25.36 | 17,072,354 |
23 Jan 2024 | 25.30 | 26.27 | 24.53 | 25.98 | 25.98 | 19,344,050 |
22 Jan 2024 | 25.27 | 26.15 | 24.45 | 25.25 | 25.25 | 22,726,274 |
19 Jan 2024 | 26.41 | 27.07 | 25.54 | 25.59 | 25.59 | 31,013,717 |
18 Jan 2024 | 25.03 | 26.68 | 25.00 | 26.67 | 26.67 | 29,822,944 |
17 Jan 2024 | 25.68 | 25.70 | 24.91 | 25.25 | 25.25 | 17,241,898 |
16 Jan 2024 | 25.50 | 26.10 | 24.93 | 25.92 | 25.92 | 20,966,781 |
15 Jan 2024 | 25.30 | 26.13 | 25.00 | 25.59 | 25.59 | 21,740,981 |
12 Jan 2024 | 24.50 | 27.10 | 24.22 | 26.01 | 26.01 | 39,590,029 |
11 Jan 2024 | 24.49 | 24.90 | 24.26 | 24.64 | 24.64 | 16,208,284 |
10 Jan 2024 | 23.61 | 25.15 | 23.52 | 24.54 | 24.54 | 22,666,450 |
09 Jan 2024 | 23.30 | 24.10 | 22.70 | 23.76 | 23.76 | 18,679,360 |
08 Jan 2024 | 23.22 | 23.68 | 22.94 | 23.10 | 23.10 | 10,353,290 |
05 Jan 2024 | 24.01 | 24.31 | 23.15 | 23.35 | 23.35 | 16,990,599 |
04 Jan 2024 | 23.81 | 24.20 | 23.33 | 24.09 | 24.09 | 18,345,180 |
03 Jan 2024 | 23.51 | 24.34 | 23.38 | 23.89 | 23.89 | 16,841,468 |
02 Jan 2024 | 24.05 | 24.22 | 23.46 | 23.51 | 23.51 | 13,717,915 |
29 Dec 2023 | 25.19 | 25.19 | 24.00 | 24.27 | 24.27 | 29,216,335 |
28 Dec 2023 | 22.19 | 24.52 | 22.16 | 24.52 | 24.52 | 28,799,184 |
27 Dec 2023 | 22.50 | 22.75 | 22.16 | 22.29 | 22.29 | 9,670,190 |
26 Dec 2023 | 22.48 | 22.68 | 22.21 | 22.54 | 22.54 | 8,155,686 |
25 Dec 2023 | 22.39 | 22.91 | 22.28 | 22.65 | 22.65 | 10,162,447 |
22 Dec 2023 | 21.62 | 22.75 | 21.42 | 22.39 | 22.39 | 16,923,798 |
21 Dec 2023 | 20.80 | 22.09 | 20.78 | 21.72 | 21.72 | 20,159,276 |
20 Dec 2023 | 21.55 | 21.55 | 20.92 | 20.95 | 20.95 | 6,805,510 |
19 Dec 2023 | 20.85 | 21.66 | 20.81 | 21.40 | 21.40 | 12,951,708 |
18 Dec 2023 | 21.52 | 21.61 | 20.82 | 20.88 | 20.88 | 11,155,033 |
15 Dec 2023 | 21.68 | 22.20 | 21.60 | 21.64 | 21.64 | 8,260,895 |
14 Dec 2023 | 21.61 | 22.11 | 21.47 | 21.56 | 21.56 | 8,767,125 |
13 Dec 2023 | 21.96 | 22.05 | 21.50 | 21.53 | 21.53 | 6,411,827 |
12 Dec 2023 | 22.44 | 22.54 | 22.07 | 22.10 | 22.10 | 5,425,804 |
11 Dec 2023 | 22.21 | 22.60 | 21.81 | 22.49 | 22.49 | 8,073,394 |
08 Dec 2023 | 22.03 | 22.66 | 21.91 | 22.41 | 22.41 | 11,679,971 |
07 Dec 2023 | 22.02 | 22.06 | 21.50 | 21.95 | 21.95 | 7,703,096 |
06 Dec 2023 | 21.85 | 22.50 | 21.68 | 22.08 | 22.08 | 10,159,999 |
05 Dec 2023 | 22.33 | 22.62 | 21.88 | 21.90 | 21.90 | 8,014,677 |
04 Dec 2023 | 22.67 | 22.75 | 22.22 | 22.36 | 22.36 | 9,670,580 |
01 Dec 2023 | 23.20 | 23.28 | 22.54 | 22.70 | 22.70 | 10,518,928 |
30 Nov 2023 | 23.60 | 23.87 | 23.16 | 23.23 | 23.23 | 8,558,485 |
29 Nov 2023 | 23.95 | 24.04 | 23.47 | 23.72 | 23.72 | 6,658,908 |
28 Nov 2023 | 24.35 | 24.35 | 23.65 | 23.95 | 23.95 | 8,442,615 |
27 Nov 2023 | 24.60 | 24.65 | 24.19 | 24.24 | 24.24 | 7,777,432 |
24 Nov 2023 | 25.10 | 25.10 | 24.58 | 24.72 | 24.72 | 6,169,744 |
23 Nov 2023 | 25.20 | 25.28 | 24.78 | 25.02 | 25.02 | 7,147,791 |
22 Nov 2023 | 25.48 | 25.59 | 25.12 | 25.15 | 25.15 | 6,401,407 |
21 Nov 2023 | 26.10 | 26.36 | 25.60 | 25.69 | 25.69 | 6,231,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |