Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.71 | 32.77 | 32.69 | 32.76 | 32.76 | 847,377 |
25 Apr 2024 | 32.99 | 33.01 | 32.75 | 32.82 | 32.82 | 36,545,100 |
24 Apr 2024 | 29.67 | 32.22 | 29.13 | 31.41 | 31.41 | 22,813,700 |
23 Apr 2024 | 24.43 | 31.31 | 24.37 | 29.15 | 29.15 | 16,590,200 |
22 Apr 2024 | 24.16 | 24.60 | 23.91 | 24.55 | 24.55 | 1,565,900 |
19 Apr 2024 | 23.71 | 24.37 | 23.57 | 23.97 | 23.97 | 1,784,800 |
18 Apr 2024 | 23.64 | 24.20 | 23.13 | 23.63 | 23.63 | 1,139,400 |
17 Apr 2024 | 23.70 | 24.23 | 23.50 | 23.53 | 23.53 | 1,211,700 |
16 Apr 2024 | 23.16 | 23.74 | 23.00 | 23.66 | 23.66 | 1,452,300 |
15 Apr 2024 | 24.45 | 24.71 | 23.30 | 23.43 | 23.43 | 1,854,600 |
12 Apr 2024 | 26.22 | 26.22 | 24.45 | 24.55 | 24.55 | 1,863,500 |
11 Apr 2024 | 26.48 | 26.58 | 26.08 | 26.10 | 26.10 | 1,360,800 |
10 Apr 2024 | 26.06 | 26.59 | 25.96 | 26.35 | 26.35 | 1,352,800 |
09 Apr 2024 | 26.60 | 26.98 | 26.42 | 26.97 | 26.97 | 1,077,400 |
08 Apr 2024 | 26.21 | 26.45 | 25.70 | 26.30 | 26.30 | 1,519,400 |
05 Apr 2024 | 25.66 | 26.11 | 25.60 | 25.81 | 25.81 | 1,329,600 |
04 Apr 2024 | 25.71 | 26.32 | 25.60 | 25.66 | 25.66 | 1,512,900 |
03 Apr 2024 | 25.43 | 26.06 | 25.35 | 25.52 | 25.52 | 1,397,600 |
02 Apr 2024 | 25.32 | 25.95 | 25.04 | 25.78 | 25.78 | 1,605,200 |
01 Apr 2024 | 26.93 | 26.93 | 25.78 | 25.81 | 25.81 | 1,980,300 |
28 Mar 2024 | 27.07 | 27.49 | 26.91 | 26.95 | 26.95 | 811,800 |
27 Mar 2024 | 27.00 | 27.25 | 26.80 | 27.00 | 27.00 | 1,106,900 |
26 Mar 2024 | 27.14 | 27.25 | 26.88 | 27.02 | 27.02 | 1,120,000 |
25 Mar 2024 | 27.00 | 27.56 | 26.88 | 26.93 | 26.93 | 1,250,000 |
22 Mar 2024 | 26.94 | 27.34 | 26.69 | 27.11 | 27.11 | 1,799,300 |
21 Mar 2024 | 27.73 | 28.15 | 27.07 | 27.11 | 27.11 | 1,975,600 |
20 Mar 2024 | 28.15 | 28.22 | 27.51 | 27.68 | 27.68 | 1,961,500 |
19 Mar 2024 | 28.03 | 28.49 | 27.86 | 28.08 | 28.08 | 2,659,000 |
18 Mar 2024 | 29.49 | 29.59 | 27.78 | 28.64 | 28.64 | 7,182,800 |
15 Mar 2024 | 25.25 | 27.12 | 25.25 | 26.50 | 26.50 | 6,177,100 |
14 Mar 2024 | 26.30 | 26.30 | 25.44 | 25.74 | 25.74 | 1,382,600 |
13 Mar 2024 | 26.67 | 26.90 | 26.35 | 26.36 | 26.36 | 1,565,800 |
12 Mar 2024 | 26.76 | 27.14 | 25.84 | 26.79 | 26.79 | 2,679,600 |
11 Mar 2024 | 26.68 | 27.05 | 25.99 | 26.09 | 26.09 | 2,647,300 |
08 Mar 2024 | 26.62 | 27.02 | 26.33 | 26.58 | 26.58 | 2,745,500 |
07 Mar 2024 | 26.64 | 26.97 | 25.69 | 26.32 | 26.32 | 4,947,200 |
06 Mar 2024 | 25.33 | 27.26 | 25.00 | 26.56 | 26.56 | 8,516,700 |
05 Mar 2024 | 24.73 | 25.19 | 23.67 | 23.96 | 23.96 | 5,813,700 |
04 Mar 2024 | 26.32 | 26.32 | 24.93 | 25.43 | 25.43 | 2,443,800 |
01 Mar 2024 | 26.12 | 26.50 | 25.58 | 25.87 | 25.87 | 3,556,200 |
29 Feb 2024 | 26.68 | 26.96 | 25.78 | 26.07 | 26.07 | 3,280,200 |
28 Feb 2024 | 25.58 | 27.10 | 25.40 | 26.58 | 26.58 | 3,943,000 |
27 Feb 2024 | 25.45 | 26.50 | 25.31 | 26.03 | 26.03 | 5,171,500 |
26 Feb 2024 | 24.34 | 25.33 | 23.26 | 25.22 | 25.22 | 5,689,900 |
23 Feb 2024 | 21.61 | 22.14 | 21.50 | 22.12 | 22.12 | 2,133,200 |
22 Feb 2024 | 22.68 | 22.83 | 21.59 | 21.61 | 21.61 | 2,634,400 |
21 Feb 2024 | 22.34 | 22.61 | 22.19 | 22.55 | 22.55 | 1,437,600 |
20 Feb 2024 | 23.31 | 23.58 | 22.36 | 22.69 | 22.69 | 2,120,500 |
16 Feb 2024 | 24.13 | 24.30 | 23.66 | 23.66 | 23.66 | 1,505,400 |
15 Feb 2024 | 24.47 | 24.77 | 24.24 | 24.44 | 24.44 | 2,084,200 |
14 Feb 2024 | 24.03 | 24.47 | 23.70 | 24.22 | 24.22 | 1,611,300 |
13 Feb 2024 | 23.62 | 24.41 | 23.40 | 23.54 | 23.54 | 2,908,300 |
12 Feb 2024 | 24.71 | 25.42 | 24.64 | 24.74 | 24.74 | 1,714,900 |
09 Feb 2024 | 24.77 | 25.06 | 24.42 | 24.73 | 24.73 | 2,177,000 |
08 Feb 2024 | 23.08 | 24.58 | 23.06 | 24.26 | 24.26 | 3,008,100 |
07 Feb 2024 | 23.21 | 23.34 | 22.78 | 22.86 | 22.86 | 1,828,000 |
06 Feb 2024 | 22.91 | 23.18 | 22.35 | 22.99 | 22.99 | 1,764,900 |
05 Feb 2024 | 22.92 | 23.07 | 22.60 | 22.90 | 22.90 | 1,583,400 |
02 Feb 2024 | 22.73 | 23.46 | 22.41 | 23.23 | 23.23 | 2,440,100 |
01 Feb 2024 | 22.25 | 22.53 | 21.94 | 22.48 | 22.48 | 1,691,900 |
31 Jan 2024 | 22.41 | 22.68 | 21.77 | 21.86 | 21.86 | 2,014,400 |
30 Jan 2024 | 23.40 | 23.40 | 22.46 | 22.58 | 22.58 | 1,491,200 |
29 Jan 2024 | 22.54 | 23.47 | 22.41 | 23.46 | 23.46 | 1,304,900 |
26 Jan 2024 | 22.55 | 23.07 | 22.34 | 22.64 | 22.64 | 1,317,800 |
25 Jan 2024 | 22.70 | 22.84 | 22.31 | 22.40 | 22.40 | 1,503,900 |
24 Jan 2024 | 22.61 | 23.14 | 22.45 | 22.57 | 22.57 | 3,506,400 |
23 Jan 2024 | 21.86 | 22.27 | 21.66 | 22.25 | 22.25 | 1,881,700 |
22 Jan 2024 | 22.24 | 22.86 | 21.57 | 21.66 | 21.66 | 2,425,700 |
19 Jan 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 21.67 | 1,642,800 |
18 Jan 2024 | 21.95 | 22.25 | 21.67 | 21.96 | 21.96 | 1,567,900 |
17 Jan 2024 | 21.43 | 21.62 | 20.89 | 21.59 | 21.59 | 2,308,300 |
16 Jan 2024 | 22.32 | 22.37 | 21.36 | 21.72 | 21.72 | 2,683,500 |
12 Jan 2024 | 22.87 | 23.14 | 22.45 | 22.47 | 22.47 | 1,112,900 |
11 Jan 2024 | 23.18 | 23.22 | 22.37 | 22.83 | 22.83 | 1,460,100 |
10 Jan 2024 | 22.31 | 23.44 | 21.92 | 23.13 | 23.13 | 2,212,600 |
09 Jan 2024 | 22.08 | 22.42 | 22.05 | 22.18 | 22.18 | 1,276,800 |
08 Jan 2024 | 21.86 | 22.73 | 21.80 | 22.42 | 22.42 | 1,291,500 |
05 Jan 2024 | 21.50 | 22.26 | 21.44 | 21.85 | 21.85 | 1,107,900 |
04 Jan 2024 | 21.96 | 22.08 | 21.70 | 21.77 | 21.77 | 1,583,800 |
03 Jan 2024 | 22.28 | 22.73 | 21.99 | 22.03 | 22.03 | 2,632,400 |
02 Jan 2024 | 23.35 | 23.39 | 22.65 | 22.85 | 22.85 | 2,370,700 |
29 Dec 2023 | 24.24 | 24.58 | 23.64 | 23.64 | 23.64 | 1,282,800 |
28 Dec 2023 | 24.43 | 24.63 | 24.34 | 24.41 | 24.41 | 1,451,000 |
27 Dec 2023 | 24.07 | 24.57 | 24.02 | 24.50 | 24.50 | 1,472,700 |
26 Dec 2023 | 23.41 | 24.31 | 23.35 | 24.26 | 24.26 | 1,482,400 |
22 Dec 2023 | 23.40 | 23.75 | 23.18 | 23.43 | 23.43 | 1,990,400 |
21 Dec 2023 | 23.05 | 23.48 | 22.64 | 23.45 | 23.45 | 3,511,000 |
20 Dec 2023 | 22.75 | 23.56 | 22.53 | 22.70 | 22.70 | 2,850,100 |
19 Dec 2023 | 22.42 | 22.86 | 22.29 | 22.80 | 22.80 | 3,612,400 |
18 Dec 2023 | 22.48 | 22.60 | 21.75 | 22.12 | 22.12 | 4,815,800 |
15 Dec 2023 | 23.23 | 23.43 | 22.29 | 22.90 | 22.90 | 5,148,200 |
14 Dec 2023 | 22.28 | 23.20 | 22.28 | 23.06 | 23.06 | 5,220,000 |
13 Dec 2023 | 20.97 | 21.85 | 20.47 | 21.74 | 21.74 | 3,468,500 |
12 Dec 2023 | 21.23 | 21.41 | 20.42 | 20.89 | 20.89 | 2,839,600 |
11 Dec 2023 | 20.85 | 21.80 | 20.81 | 21.29 | 21.29 | 4,966,300 |
08 Dec 2023 | 19.80 | 21.20 | 19.26 | 20.81 | 20.81 | 17,550,700 |
07 Dec 2023 | 25.00 | 25.35 | 24.56 | 24.90 | 24.90 | 4,781,700 |
06 Dec 2023 | 25.07 | 25.49 | 24.82 | 24.91 | 24.91 | 3,284,100 |
05 Dec 2023 | 24.15 | 25.33 | 24.12 | 24.89 | 24.89 | 5,664,100 |
04 Dec 2023 | 23.88 | 24.50 | 23.45 | 24.15 | 24.15 | 3,539,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |