Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.44 | 25.73 | 24.64 | 25.04 | 25.04 | 12,968,635 |
25 Apr 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 23.47 | 6,875,600 |
24 Apr 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 23.87 | 10,039,200 |
23 Apr 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 24.81 | 10,016,900 |
22 Apr 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 24.91 | 13,861,200 |
19 Apr 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 26.38 | 12,308,000 |
18 Apr 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 29.18 | 6,625,000 |
17 Apr 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 28.73 | 6,282,500 |
16 Apr 2024 | 28.10 | 28.70 | 27.85 | 28.41 | 28.41 | 5,435,700 |
15 Apr 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 28.60 | 7,980,600 |
12 Apr 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 29.39 | 5,800,700 |
11 Apr 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 30.84 | 4,464,900 |
10 Apr 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 31.60 | 3,151,900 |
09 Apr 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 31.79 | 6,615,200 |
08 Apr 2024 | 30.90 | 31.63 | 30.76 | 31.26 | 31.26 | 8,166,900 |
05 Apr 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 29.83 | 4,720,700 |
04 Apr 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 29.63 | 4,826,000 |
03 Apr 2024 | 30.07 | 30.33 | 29.76 | 30.27 | 30.27 | 5,757,200 |
02 Apr 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 31.04 | 6,958,500 |
01 Apr 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 30.62 | 6,737,400 |
28 Mar 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 30.28 | 5,828,500 |
27 Mar 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 30.18 | 6,597,100 |
26 Mar 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 30.64 | 5,074,800 |
25 Mar 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 30.50 | 5,095,300 |
22 Mar 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 30.50 | 5,764,500 |
21 Mar 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 31.53 | 23,313,300 |
20 Mar 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 34.08 | 6,014,500 |
19 Mar 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 32.86 | 6,696,200 |
18 Mar 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 33.15 | 16,964,700 |
15 Mar 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 37.77 | 5,317,300 |
14 Mar 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 36.79 | 5,933,500 |
13 Mar 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 38.41 | 5,047,500 |
12 Mar 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 39.72 | 13,198,700 |
11 Mar 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 36.47 | 6,568,400 |
08 Mar 2024 | 37.21 | 37.47 | 36.13 | 36.34 | 36.34 | 7,533,100 |
07 Mar 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 36.47 | 8,046,600 |
06 Mar 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 37.87 | 9,028,200 |
05 Mar 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 37.76 | 8,095,100 |
04 Mar 2024 | 40.68 | 40.70 | 37.42 | 37.60 | 37.60 | 18,445,300 |
01 Mar 2024 | 44.40 | 44.95 | 43.48 | 43.54 | 43.54 | 10,721,700 |
29 Feb 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 45.88 | 7,168,800 |
28 Feb 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 45.29 | 11,165,500 |
27 Feb 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 46.21 | 22,459,000 |
26 Feb 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 41.34 | 31,115,500 |
23 Feb 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 34.80 | 8,027,400 |
22 Feb 2024 | 34.81 | 35.40 | 34.60 | 34.99 | 34.99 | 9,768,100 |
21 Feb 2024 | 33.20 | 33.32 | 32.63 | 33.12 | 33.12 | 11,355,100 |
20 Feb 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 31.82 | 6,067,800 |
16 Feb 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 31.64 | 5,301,900 |
15 Feb 2024 | 30.60 | 31.05 | 30.42 | 30.68 | 30.68 | 2,980,100 |
14 Feb 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 30.18 | 3,115,300 |
13 Feb 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 29.88 | 2,951,600 |
12 Feb 2024 | 30.67 | 31.49 | 30.47 | 30.47 | 30.47 | 3,114,100 |
09 Feb 2024 | 30.21 | 30.83 | 30.21 | 30.71 | 30.71 | 3,918,800 |
08 Feb 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 30.50 | 4,447,100 |
07 Feb 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 30.26 | 6,048,100 |
06 Feb 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 30.95 | 12,322,800 |
05 Feb 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 28.00 | 6,147,500 |
02 Feb 2024 | 28.39 | 28.78 | 28.26 | 28.34 | 28.34 | 5,720,800 |
01 Feb 2024 | 28.48 | 29.63 | 28.32 | 29.15 | 29.15 | 12,600,600 |
31 Jan 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 27.68 | 8,409,300 |
30 Jan 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 27.55 | 4,711,000 |
29 Jan 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 27.81 | 4,910,200 |
26 Jan 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 27.62 | 3,456,300 |
25 Jan 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 27.74 | 6,702,900 |
24 Jan 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 27.96 | 8,745,800 |
23 Jan 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 28.35 | 13,035,600 |
22 Jan 2024 | 26.68 | 27.47 | 26.43 | 27.45 | 27.45 | 11,028,800 |
19 Jan 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 28.24 | 8,215,600 |
18 Jan 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 28.91 | 8,229,000 |
17 Jan 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 29.15 | 10,228,300 |
16 Jan 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 30.30 | 11,071,200 |
12 Jan 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 31.65 | 6,056,400 |
11 Jan 2024 | 33.50 | 33.56 | 32.38 | 33.02 | 33.02 | 5,439,700 |
10 Jan 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 32.31 | 9,805,800 |
09 Jan 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 33.00 | 5,935,800 |
08 Jan 2024 | 33.39 | 34.06 | 33.26 | 34.00 | 34.00 | 5,454,800 |
05 Jan 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 34.16 | 5,199,100 |
04 Jan 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 35.11 | 4,213,900 |
03 Jan 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 35.74 | 10,642,100 |
02 Jan 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 34.59 | 9,144,900 |
29 Dec 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 37.43 | 6,582,400 |
28 Dec 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 36.83 | 6,576,100 |
27 Dec 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 35.73 | 7,641,400 |
26 Dec 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 34.45 | 9,725,700 |
22 Dec 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 33.20 | 3,637,500 |
21 Dec 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 33.18 | 7,706,700 |
20 Dec 2023 | 34.42 | 34.56 | 33.17 | 33.19 | 33.19 | 10,456,900 |
19 Dec 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 35.27 | 4,493,900 |
18 Dec 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 34.31 | 6,018,800 |
15 Dec 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 35.32 | 6,600,900 |
14 Dec 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 35.45 | 6,298,000 |
13 Dec 2023 | 34.30 | 34.58 | 33.97 | 34.57 | 34.57 | 4,266,200 |
12 Dec 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 34.60 | 4,111,200 |
11 Dec 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 35.28 | 5,062,800 |
08 Dec 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 34.87 | 3,613,100 |
07 Dec 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 35.50 | 4,436,300 |
06 Dec 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 35.94 | 4,577,200 |
05 Dec 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 35.64 | 4,869,900 |
04 Dec 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 35.81 | 5,755,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |