Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.84 | 23.86 | 23.33 | 23.37 | 23.37 | 5,037,821 |
02 May 2024 | 23.74 | 23.76 | 23.36 | 23.59 | 23.59 | 2,373,700 |
01 May 2024 | 23.06 | 23.83 | 23.01 | 23.49 | 23.49 | 3,380,800 |
30 Apr 2024 | 24.00 | 24.05 | 23.12 | 23.16 | 23.16 | 3,823,300 |
29 Apr 2024 | 24.17 | 24.43 | 24.17 | 24.20 | 24.20 | 3,345,500 |
26 Apr 2024 | 24.04 | 24.26 | 24.01 | 24.15 | 24.15 | 2,178,300 |
25 Apr 2024 | 23.72 | 23.98 | 23.55 | 23.93 | 23.93 | 2,065,100 |
24 Apr 2024 | 23.43 | 24.03 | 23.43 | 24.02 | 24.02 | 2,433,900 |
23 Apr 2024 | 23.45 | 23.69 | 23.41 | 23.47 | 23.47 | 2,959,500 |
22 Apr 2024 | 23.17 | 23.35 | 23.03 | 23.31 | 23.31 | 2,765,000 |
19 Apr 2024 | 22.91 | 23.19 | 22.66 | 22.98 | 22.98 | 3,336,300 |
18 Apr 2024 | 22.86 | 22.97 | 22.64 | 22.76 | 22.76 | 3,529,300 |
17 Apr 2024 | 23.02 | 23.32 | 22.80 | 22.80 | 22.80 | 3,164,600 |
16 Apr 2024 | 22.92 | 23.08 | 22.72 | 22.94 | 22.94 | 2,654,000 |
15 Apr 2024 | 23.09 | 23.44 | 22.88 | 22.92 | 22.92 | 3,213,100 |
12 Apr 2024 | 23.33 | 23.34 | 22.95 | 22.99 | 22.99 | 3,123,100 |
11 Apr 2024 | 23.54 | 23.64 | 23.32 | 23.49 | 23.49 | 2,502,100 |
10 Apr 2024 | 23.00 | 23.39 | 22.97 | 23.36 | 23.36 | 2,681,600 |
09 Apr 2024 | 23.27 | 23.38 | 23.05 | 23.32 | 23.32 | 3,396,000 |
08 Apr 2024 | 23.27 | 23.54 | 23.26 | 23.28 | 23.28 | 2,500,000 |
05 Apr 2024 | 23.25 | 23.46 | 23.16 | 23.27 | 23.27 | 2,939,500 |
04 Apr 2024 | 23.57 | 23.75 | 23.22 | 23.23 | 23.23 | 4,014,700 |
03 Apr 2024 | 23.82 | 23.91 | 23.47 | 23.48 | 23.48 | 3,118,100 |
02 Apr 2024 | 24.01 | 24.22 | 23.81 | 23.90 | 23.90 | 3,010,800 |
01 Apr 2024 | 24.42 | 24.42 | 24.17 | 24.31 | 24.31 | 2,504,300 |
28 Mar 2024 | 24.37 | 24.63 | 24.08 | 24.30 | 24.30 | 3,309,600 |
27 Mar 2024 | 24.51 | 24.61 | 24.18 | 24.44 | 24.44 | 3,753,800 |
26 Mar 2024 | 24.27 | 24.67 | 24.27 | 24.45 | 24.45 | 3,046,500 |
25 Mar 2024 | 24.27 | 24.42 | 24.21 | 24.27 | 24.27 | 2,861,400 |
22 Mar 2024 | 24.16 | 24.44 | 24.07 | 24.35 | 24.35 | 3,805,900 |
21 Mar 2024 | 24.61 | 24.74 | 24.33 | 24.40 | 24.40 | 3,646,800 |
20 Mar 2024 | 24.53 | 24.66 | 24.33 | 24.46 | 24.46 | 4,510,600 |
19 Mar 2024 | 23.94 | 24.55 | 23.92 | 24.53 | 24.53 | 4,675,200 |
18 Mar 2024 | 24.07 | 24.24 | 23.79 | 23.97 | 23.97 | 4,248,900 |
15 Mar 2024 | 23.97 | 24.17 | 23.82 | 23.82 | 23.82 | 9,909,100 |
14 Mar 2024 | 23.98 | 24.26 | 23.83 | 24.20 | 24.20 | 4,492,200 |
13 Mar 2024 | 23.91 | 24.09 | 23.80 | 24.03 | 24.03 | 3,658,800 |
12 Mar 2024 | 23.61 | 24.07 | 23.50 | 23.84 | 23.84 | 4,341,600 |
11 Mar 2024 | 23.91 | 23.96 | 23.45 | 23.50 | 23.50 | 5,900,300 |
08 Mar 2024 | 24.18 | 24.68 | 24.02 | 24.02 | 24.02 | 3,771,900 |
07 Mar 2024 | 23.95 | 24.20 | 23.51 | 24.15 | 24.15 | 4,545,100 |
06 Mar 2024 | 24.23 | 24.31 | 23.63 | 23.80 | 23.80 | 4,844,900 |
05 Mar 2024 | 23.91 | 24.19 | 23.68 | 23.90 | 23.90 | 4,641,100 |
04 Mar 2024 | 24.29 | 24.62 | 24.06 | 24.10 | 24.10 | 4,497,500 |
01 Mar 2024 | 24.02 | 24.25 | 23.76 | 24.14 | 24.14 | 4,341,100 |
29 Feb 2024 | 24.01 | 24.15 | 23.56 | 23.95 | 23.95 | 7,716,500 |
28 Feb 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 23.85 | 4,124,900 |
27 Feb 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 23.98 | 5,216,900 |
26 Feb 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 23.50 | 6,080,000 |
23 Feb 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 24.00 | 4,455,700 |
22 Feb 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 23.26 | 7,374,400 |
21 Feb 2024 | 23.79 | 24.47 | 23.71 | 23.86 | 23.86 | 6,417,800 |
20 Feb 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 24.23 | 11,224,100 |
16 Feb 2024 | 27.98 | 27.98 | 24.63 | 25.08 | 25.08 | 21,084,000 |
15 Feb 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 32.54 | 4,988,800 |
14 Feb 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 32.41 | 2,987,400 |
13 Feb 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 32.02 | 3,899,700 |
12 Feb 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 32.44 | 2,607,600 |
09 Feb 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 33.16 | 3,497,600 |
08 Feb 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 32.78 | 2,577,900 |
07 Feb 2024 | 32.91 | 33.29 | 32.67 | 32.89 | 32.89 | 3,188,200 |
06 Feb 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 32.70 | 2,930,300 |
05 Feb 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 32.49 | 1,561,700 |
02 Feb 2024 | 32.12 | 32.83 | 32.12 | 32.47 | 32.47 | 2,614,800 |
01 Feb 2024 | 31.86 | 32.40 | 31.83 | 32.27 | 32.27 | 2,855,900 |
31 Jan 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 31.68 | 2,807,700 |
30 Jan 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 32.54 | 2,683,500 |
29 Jan 2024 | 32.15 | 32.53 | 32.00 | 32.45 | 32.45 | 2,102,300 |
26 Jan 2024 | 32.27 | 32.43 | 32.01 | 32.10 | 32.10 | 1,667,200 |
25 Jan 2024 | 32.64 | 32.95 | 32.25 | 32.38 | 32.38 | 2,435,100 |
24 Jan 2024 | 32.50 | 32.79 | 32.30 | 32.40 | 32.40 | 2,322,200 |
23 Jan 2024 | 32.66 | 32.83 | 32.17 | 32.32 | 32.32 | 2,572,300 |
22 Jan 2024 | 32.45 | 32.88 | 32.25 | 32.72 | 32.72 | 5,445,800 |
19 Jan 2024 | 31.86 | 32.18 | 31.72 | 32.17 | 32.17 | 2,552,500 |
18 Jan 2024 | 31.15 | 31.76 | 31.15 | 31.64 | 31.64 | 2,266,800 |
17 Jan 2024 | 31.12 | 31.42 | 30.82 | 31.03 | 31.03 | 3,385,500 |
16 Jan 2024 | 31.16 | 31.69 | 30.98 | 31.33 | 31.33 | 3,316,900 |
12 Jan 2024 | 31.27 | 31.66 | 31.05 | 31.57 | 31.57 | 3,412,300 |
11 Jan 2024 | 30.22 | 31.08 | 30.07 | 31.06 | 31.06 | 4,350,000 |
10 Jan 2024 | 29.06 | 30.26 | 29.06 | 30.21 | 30.21 | 1,820,100 |
09 Jan 2024 | 29.53 | 29.81 | 29.36 | 29.67 | 29.67 | 3,025,900 |
08 Jan 2024 | 29.20 | 29.84 | 29.13 | 29.83 | 29.83 | 2,107,500 |
05 Jan 2024 | 28.63 | 29.37 | 28.63 | 29.16 | 29.16 | 2,755,400 |
04 Jan 2024 | 28.95 | 29.22 | 28.52 | 28.60 | 28.60 | 3,104,200 |
03 Jan 2024 | 28.47 | 29.06 | 28.37 | 29.01 | 29.01 | 3,188,400 |
02 Jan 2024 | 29.21 | 29.31 | 28.68 | 28.80 | 28.80 | 2,175,000 |
29 Dec 2023 | 29.70 | 29.86 | 29.42 | 29.48 | 29.48 | 1,792,500 |
28 Dec 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 29.72 | 2,010,700 |
27 Dec 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 30.06 | 1,853,600 |
26 Dec 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 30.44 | 1,200,100 |
22 Dec 2023 | 30.05 | 30.24 | 30.01 | 30.15 | 30.15 | 1,140,900 |
21 Dec 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 29.99 | 2,096,100 |
20 Dec 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 29.79 | 2,392,600 |
19 Dec 2023 | 30.00 | 30.31 | 29.70 | 30.11 | 30.11 | 2,750,800 |
18 Dec 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 29.94 | 2,735,200 |
15 Dec 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 29.62 | 5,655,800 |
14 Dec 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 28.94 | 4,306,600 |
13 Dec 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 28.99 | 3,058,500 |
12 Dec 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 28.72 | 2,622,000 |
11 Dec 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 27.94 | 3,503,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |