Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 34.75 | 35.28 | 34.51 | 35.28 | 35.28 | 11,171,373 |
18 Apr 2024 | 34.64 | 35.08 | 34.49 | 35.08 | 35.08 | 7,935,997 |
17 Apr 2024 | 33.79 | 34.54 | 33.70 | 34.38 | 34.38 | 5,949,316 |
16 Apr 2024 | 33.68 | 33.87 | 33.46 | 33.65 | 33.65 | 6,346,211 |
15 Apr 2024 | 34.40 | 34.78 | 34.28 | 34.35 | 34.35 | 7,081,412 |
12 Apr 2024 | 34.42 | 34.67 | 33.87 | 34.04 | 34.04 | 7,058,754 |
11 Apr 2024 | 35.06 | 35.17 | 33.60 | 33.97 | 33.97 | 9,198,007 |
10 Apr 2024 | 34.64 | 35.13 | 34.21 | 34.95 | 34.95 | 8,239,931 |
09 Apr 2024 | 35.42 | 35.65 | 34.52 | 34.52 | 34.52 | 7,452,566 |
08 Apr 2024 | 34.94 | 35.38 | 34.81 | 35.38 | 35.38 | 5,111,535 |
05 Apr 2024 | 35.06 | 35.10 | 34.13 | 34.90 | 34.90 | 10,540,011 |
04 Apr 2024 | 35.71 | 35.81 | 35.45 | 35.45 | 35.45 | 6,589,582 |
03 Apr 2024 | 35.28 | 35.74 | 35.24 | 35.65 | 35.65 | 7,662,602 |
02 Apr 2024 | 35.30 | 35.62 | 34.85 | 35.15 | 35.15 | 10,303,568 |
28 Mar 2024 | 34.49 | 35.30 | 34.44 | 35.17 | 35.17 | 11,556,193 |
27 Mar 2024 | 34.42 | 34.66 | 34.33 | 34.42 | 34.42 | 5,965,768 |
26 Mar 2024 | 34.15 | 34.54 | 34.04 | 34.52 | 34.52 | 7,113,922 |
25 Mar 2024 | 33.60 | 34.17 | 33.51 | 34.08 | 34.08 | 6,779,180 |
22 Mar 2024 | 33.97 | 33.97 | 33.44 | 33.60 | 33.60 | 8,272,961 |
21 Mar 2024 | 34.15 | 34.28 | 33.51 | 33.91 | 33.91 | 9,143,789 |
20 Mar 2024 | 33.90 | 33.96 | 33.59 | 33.91 | 33.91 | 6,736,830 |
19 Mar 2024 | 33.33 | 33.87 | 33.26 | 33.87 | 33.87 | 8,828,941 |
18 Mar 2024 | 32.90 | 33.38 | 32.85 | 33.17 | 33.17 | 9,154,800 |
15 Mar 2024 | 32.00 | 32.90 | 32.00 | 32.90 | 32.90 | 25,225,539 |
14 Mar 2024 | 32.31 | 32.49 | 32.09 | 32.21 | 32.21 | 7,494,474 |
13 Mar 2024 | 31.80 | 32.52 | 31.66 | 32.15 | 32.15 | 10,254,066 |
12 Mar 2024 | 31.09 | 31.74 | 30.93 | 31.74 | 31.74 | 9,465,913 |
11 Mar 2024 | 30.45 | 31.03 | 30.20 | 31.03 | 31.03 | 7,458,290 |
08 Mar 2024 | 31.15 | 31.29 | 30.72 | 30.78 | 30.78 | 8,532,713 |
07 Mar 2024 | 31.32 | 31.56 | 30.75 | 31.37 | 31.37 | 14,650,987 |
06 Mar 2024 | 31.50 | 31.68 | 31.24 | 31.36 | 31.36 | 8,612,248 |
05 Mar 2024 | 31.07 | 31.63 | 30.94 | 31.41 | 31.41 | 9,162,076 |
04 Mar 2024 | 31.14 | 31.39 | 31.01 | 31.31 | 31.31 | 6,336,035 |
01 Mar 2024 | 31.08 | 31.33 | 31.00 | 31.00 | 31.00 | 9,151,217 |
29 Feb 2024 | 31.01 | 31.22 | 30.91 | 30.91 | 30.91 | 15,962,366 |
28 Feb 2024 | 30.65 | 31.10 | 30.56 | 31.00 | 31.00 | 6,557,880 |
27 Feb 2024 | 30.88 | 31.04 | 30.53 | 30.76 | 30.76 | 7,084,938 |
26 Feb 2024 | 31.04 | 31.14 | 30.83 | 30.83 | 30.83 | 8,501,366 |
23 Feb 2024 | 30.40 | 31.05 | 30.13 | 31.01 | 31.01 | 10,154,226 |
22 Feb 2024 | 30.74 | 30.89 | 30.27 | 30.46 | 30.46 | 12,121,075 |
21 Feb 2024 | 30.00 | 30.67 | 30.00 | 30.44 | 30.44 | 9,672,007 |
20 Feb 2024 | 29.80 | 29.95 | 29.70 | 29.95 | 29.95 | 5,107,208 |
19 Feb 2024 | 29.90 | 29.96 | 29.70 | 29.81 | 29.81 | 6,549,449 |
16 Feb 2024 | 29.88 | 30.00 | 29.65 | 29.79 | 29.79 | 10,958,371 |
15 Feb 2024 | 29.94 | 29.98 | 29.41 | 29.63 | 29.63 | 8,834,493 |
14 Feb 2024 | 29.50 | 30.01 | 29.32 | 29.76 | 29.76 | 9,282,424 |
13 Feb 2024 | 29.63 | 29.66 | 29.25 | 29.39 | 29.39 | 9,786,088 |
12 Feb 2024 | 29.15 | 29.60 | 29.10 | 29.57 | 29.57 | 9,270,950 |
09 Feb 2024 | 28.85 | 29.13 | 28.82 | 29.06 | 29.06 | 8,028,911 |
08 Feb 2024 | 28.81 | 29.20 | 28.44 | 28.82 | 28.82 | 8,829,537 |
07 Feb 2024 | 28.83 | 28.99 | 28.47 | 28.67 | 28.67 | 9,519,135 |
06 Feb 2024 | 29.17 | 29.45 | 28.73 | 28.77 | 28.77 | 12,181,916 |
05 Feb 2024 | 28.31 | 29.45 | 28.16 | 28.83 | 28.83 | 33,092,345 |
02 Feb 2024 | 26.70 | 26.80 | 26.16 | 26.67 | 26.67 | 11,139,706 |
01 Feb 2024 | 26.90 | 27.19 | 26.50 | 26.50 | 26.50 | 14,618,605 |
31 Jan 2024 | 27.09 | 27.84 | 27.07 | 27.16 | 27.16 | 15,025,151 |
30 Jan 2024 | 26.75 | 27.07 | 26.71 | 27.03 | 27.03 | 9,740,853 |
29 Jan 2024 | 26.71 | 27.07 | 26.48 | 26.67 | 26.67 | 10,616,857 |
26 Jan 2024 | 26.44 | 26.69 | 26.33 | 26.69 | 26.69 | 7,897,244 |
25 Jan 2024 | 26.69 | 26.74 | 26.41 | 26.52 | 26.52 | 15,470,840 |
24 Jan 2024 | 26.49 | 27.01 | 26.48 | 27.00 | 27.00 | 9,018,157 |
23 Jan 2024 | 26.55 | 26.75 | 26.34 | 26.49 | 26.49 | 7,087,588 |
22 Jan 2024 | 26.68 | 26.77 | 26.41 | 26.55 | 26.55 | 7,457,589 |
19 Jan 2024 | 26.83 | 26.85 | 26.44 | 26.44 | 26.44 | 9,796,517 |
18 Jan 2024 | 25.83 | 26.80 | 25.76 | 26.60 | 26.60 | 14,801,156 |
17 Jan 2024 | 25.67 | 25.91 | 25.56 | 25.90 | 25.90 | 8,816,359 |
16 Jan 2024 | 25.49 | 25.86 | 25.17 | 25.81 | 25.81 | 9,262,880 |
15 Jan 2024 | 25.58 | 25.83 | 25.58 | 25.60 | 25.60 | 6,825,447 |
12 Jan 2024 | 25.75 | 25.95 | 25.50 | 25.66 | 25.66 | 8,694,635 |
11 Jan 2024 | 26.01 | 26.18 | 25.57 | 25.61 | 25.61 | 11,351,674 |
10 Jan 2024 | 25.55 | 25.96 | 25.52 | 25.86 | 25.86 | 7,590,408 |
09 Jan 2024 | 26.10 | 26.15 | 25.38 | 25.56 | 25.56 | 9,218,986 |
08 Jan 2024 | 25.74 | 26.07 | 25.68 | 25.99 | 25.99 | 10,669,513 |
05 Jan 2024 | 25.42 | 25.95 | 25.35 | 25.79 | 25.79 | 10,117,779 |
04 Jan 2024 | 24.89 | 25.61 | 24.77 | 25.61 | 25.61 | 11,296,542 |
03 Jan 2024 | 25.06 | 25.21 | 24.71 | 24.85 | 24.85 | 7,414,207 |
02 Jan 2024 | 24.65 | 25.36 | 24.64 | 25.03 | 25.03 | 8,983,858 |
29 Dec 2023 | 24.44 | 24.63 | 24.40 | 24.57 | 24.57 | 4,870,344 |
28 Dec 2023 | 24.50 | 24.53 | 24.38 | 24.39 | 24.39 | 3,680,323 |
27 Dec 2023 | 24.47 | 24.58 | 24.27 | 24.45 | 24.45 | 4,121,000 |
22 Dec 2023 | 24.38 | 24.43 | 24.22 | 24.42 | 24.42 | 4,560,033 |
21 Dec 2023 | 24.25 | 24.47 | 24.14 | 24.34 | 24.34 | 5,255,517 |
20 Dec 2023 | 24.44 | 24.46 | 24.10 | 24.34 | 24.34 | 7,174,984 |
19 Dec 2023 | 24.19 | 24.52 | 24.02 | 24.33 | 24.33 | 11,260,027 |
18 Dec 2023 | 23.68 | 24.21 | 23.57 | 24.12 | 24.12 | 8,759,690 |
15 Dec 2023 | 23.85 | 23.96 | 23.48 | 23.68 | 23.68 | 20,522,233 |
14 Dec 2023 | 24.76 | 24.85 | 23.63 | 23.85 | 23.85 | 23,889,111 |
13 Dec 2023 | 25.09 | 25.28 | 24.98 | 24.98 | 24.98 | 8,201,145 |
12 Dec 2023 | 25.37 | 25.56 | 25.02 | 25.04 | 25.04 | 8,513,078 |
11 Dec 2023 | 25.30 | 25.43 | 25.13 | 25.30 | 25.30 | 5,705,804 |
08 Dec 2023 | 25.09 | 25.30 | 24.69 | 25.30 | 25.30 | 9,063,991 |
07 Dec 2023 | 25.51 | 25.69 | 24.66 | 25.03 | 25.03 | 16,614,000 |
06 Dec 2023 | 25.40 | 25.78 | 25.20 | 25.57 | 25.57 | 13,498,697 |
05 Dec 2023 | 25.25 | 25.37 | 25.14 | 25.26 | 25.26 | 8,131,028 |
04 Dec 2023 | 25.15 | 25.32 | 25.09 | 25.31 | 25.31 | 7,211,207 |
01 Dec 2023 | 25.12 | 25.21 | 24.99 | 25.18 | 25.18 | 6,948,161 |
30 Nov 2023 | 25.26 | 25.33 | 24.93 | 24.99 | 24.99 | 40,134,998 |
29 Nov 2023 | 24.68 | 25.33 | 24.66 | 25.33 | 25.33 | 10,479,001 |
28 Nov 2023 | 24.82 | 24.95 | 24.56 | 24.75 | 24.75 | 7,918,859 |
27 Nov 2023 | 25.05 | 25.09 | 24.78 | 24.80 | 24.80 | 8,343,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |