Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.050 | 31.150 | 29.850 | 30.850 | 30.850 | 1,203,902 |
30 Apr 2024 | 31.150 | 31.150 | 29.700 | 30.250 | 30.250 | 2,570,027 |
29 Apr 2024 | 30.400 | 32.150 | 30.000 | 31.000 | 31.000 | 4,627,086 |
26 Apr 2024 | 30.350 | 30.950 | 29.900 | 30.350 | 30.350 | 3,636,100 |
25 Apr 2024 | 29.000 | 31.250 | 28.950 | 30.350 | 30.350 | 6,260,125 |
24 Apr 2024 | 28.350 | 29.600 | 28.350 | 29.300 | 29.300 | 3,806,794 |
23 Apr 2024 | 26.950 | 28.800 | 26.900 | 28.350 | 28.350 | 4,050,217 |
22 Apr 2024 | 26.100 | 27.400 | 25.750 | 26.900 | 26.900 | 2,240,247 |
19 Apr 2024 | 25.800 | 26.250 | 25.050 | 26.000 | 26.000 | 2,699,047 |
18 Apr 2024 | 26.250 | 26.500 | 25.650 | 26.100 | 26.100 | 2,030,403 |
17 Apr 2024 | 26.650 | 27.000 | 26.050 | 26.550 | 26.550 | 2,687,500 |
16 Apr 2024 | 27.900 | 28.000 | 26.350 | 26.650 | 26.650 | 2,945,000 |
15 Apr 2024 | 28.900 | 28.900 | 27.750 | 28.200 | 28.200 | 2,528,194 |
12 Apr 2024 | 28.200 | 29.400 | 28.200 | 28.950 | 28.950 | 2,498,394 |
11 Apr 2024 | 27.850 | 29.050 | 27.850 | 28.800 | 28.800 | 1,918,348 |
10 Apr 2024 | 28.900 | 28.900 | 28.100 | 28.500 | 28.500 | 3,068,000 |
09 Apr 2024 | 26.600 | 29.250 | 26.600 | 28.950 | 28.950 | 6,993,249 |
08 Apr 2024 | 26.150 | 27.000 | 26.150 | 26.850 | 26.850 | 1,899,700 |
05 Apr 2024 | 27.300 | 27.300 | 25.800 | 26.150 | 26.150 | 2,162,500 |
03 Apr 2024 | 26.900 | 27.400 | 25.900 | 27.300 | 27.300 | 5,251,500 |
02 Apr 2024 | 26.900 | 27.400 | 26.000 | 26.800 | 26.800 | 3,006,341 |
28 Mar 2024 | 26.550 | 27.200 | 26.150 | 26.750 | 26.750 | 2,327,000 |
27 Mar 2024 | 26.350 | 27.000 | 25.850 | 26.700 | 26.700 | 2,813,000 |
26 Mar 2024 | 26.550 | 26.900 | 26.250 | 26.550 | 26.550 | 1,723,000 |
25 Mar 2024 | 26.000 | 27.850 | 26.000 | 26.800 | 26.800 | 3,981,479 |
22 Mar 2024 | 27.250 | 27.250 | 25.650 | 26.150 | 26.150 | 5,204,871 |
21 Mar 2024 | 27.900 | 28.100 | 27.300 | 27.400 | 27.400 | 1,985,517 |
20 Mar 2024 | 27.100 | 27.700 | 26.850 | 27.550 | 27.550 | 2,027,500 |
19 Mar 2024 | 27.950 | 27.950 | 26.850 | 27.450 | 27.450 | 3,563,774 |
18 Mar 2024 | 27.800 | 28.150 | 26.900 | 27.950 | 27.950 | 3,665,252 |
15 Mar 2024 | 27.000 | 28.450 | 26.700 | 28.100 | 28.100 | 7,082,174 |
14 Mar 2024 | 29.750 | 31.500 | 26.600 | 27.350 | 27.350 | 17,284,100 |
13 Mar 2024 | 25.050 | 28.800 | 25.050 | 28.350 | 28.350 | 7,274,514 |
12 Mar 2024 | 23.700 | 25.700 | 23.700 | 25.400 | 25.400 | 5,401,070 |
11 Mar 2024 | 23.750 | 24.000 | 23.400 | 23.700 | 23.700 | 2,231,701 |
08 Mar 2024 | 23.000 | 24.050 | 22.600 | 23.650 | 23.650 | 1,895,000 |
07 Mar 2024 | 23.600 | 23.700 | 22.850 | 23.200 | 23.200 | 2,272,000 |
06 Mar 2024 | 22.150 | 23.850 | 22.150 | 23.600 | 23.600 | 4,106,000 |
05 Mar 2024 | 24.000 | 24.000 | 22.200 | 22.350 | 22.350 | 4,336,846 |
04 Mar 2024 | 24.000 | 24.800 | 23.500 | 24.350 | 24.350 | 2,740,181 |
01 Mar 2024 | 24.200 | 24.850 | 23.350 | 24.100 | 24.100 | 2,672,500 |
29 Feb 2024 | 23.700 | 25.150 | 23.550 | 24.200 | 24.200 | 3,115,000 |
28 Feb 2024 | 25.050 | 25.950 | 23.400 | 23.700 | 23.700 | 5,244,299 |
27 Feb 2024 | 24.200 | 25.000 | 23.700 | 24.750 | 24.750 | 2,100,500 |
26 Feb 2024 | 25.350 | 25.350 | 24.050 | 24.100 | 24.100 | 2,651,159 |
23 Feb 2024 | 24.600 | 25.350 | 24.450 | 24.750 | 24.750 | 3,967,695 |
22 Feb 2024 | 23.100 | 24.200 | 23.050 | 24.000 | 24.000 | 2,383,595 |
21 Feb 2024 | 22.600 | 23.650 | 22.400 | 23.100 | 23.100 | 2,361,964 |
20 Feb 2024 | 22.750 | 23.800 | 22.150 | 23.050 | 23.050 | 2,642,576 |
19 Feb 2024 | 22.600 | 22.850 | 21.850 | 22.450 | 22.450 | 1,350,500 |
16 Feb 2024 | 21.400 | 22.750 | 21.050 | 22.650 | 22.650 | 1,564,000 |
15 Feb 2024 | 20.700 | 21.300 | 20.350 | 21.200 | 21.200 | 654,500 |
14 Feb 2024 | 22.200 | 22.200 | 19.900 | 20.700 | 20.700 | 1,601,765 |
09 Feb 2024 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | - |
08 Feb 2024 | 21.850 | 22.500 | 21.500 | 21.800 | 21.800 | 2,948,000 |
07 Feb 2024 | 21.450 | 23.000 | 21.400 | 21.850 | 21.850 | 4,511,024 |
06 Feb 2024 | 19.100 | 21.450 | 19.020 | 21.250 | 21.250 | 7,029,650 |
05 Feb 2024 | 19.860 | 20.000 | 19.000 | 19.160 | 19.160 | 3,475,702 |
02 Feb 2024 | 20.000 | 21.100 | 19.480 | 19.620 | 19.620 | 3,974,000 |
01 Feb 2024 | 19.780 | 21.500 | 19.460 | 20.000 | 20.000 | 3,501,698 |
31 Jan 2024 | 20.700 | 20.850 | 19.520 | 19.740 | 19.740 | 2,888,690 |
30 Jan 2024 | 20.200 | 21.100 | 19.500 | 20.050 | 20.050 | 4,779,927 |
29 Jan 2024 | 20.800 | 21.500 | 19.900 | 20.200 | 20.200 | 3,518,500 |
26 Jan 2024 | 21.750 | 22.750 | 19.340 | 20.600 | 20.600 | 7,741,502 |
25 Jan 2024 | 21.200 | 21.850 | 20.700 | 21.500 | 21.500 | 4,043,740 |
24 Jan 2024 | 21.800 | 22.200 | 20.050 | 21.400 | 21.400 | 5,741,500 |
23 Jan 2024 | 20.800 | 21.800 | 20.350 | 21.250 | 21.250 | 4,248,526 |
22 Jan 2024 | 22.700 | 22.700 | 20.350 | 20.800 | 20.800 | 5,703,703 |
19 Jan 2024 | 23.850 | 24.100 | 22.250 | 22.550 | 22.550 | 2,926,525 |
18 Jan 2024 | 23.950 | 24.100 | 23.250 | 23.850 | 23.850 | 2,063,621 |
17 Jan 2024 | 25.200 | 25.200 | 23.550 | 23.950 | 23.950 | 4,195,000 |
16 Jan 2024 | 25.200 | 25.950 | 25.200 | 25.600 | 25.600 | 1,301,500 |
15 Jan 2024 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | - |
12 Jan 2024 | 26.500 | 26.600 | 25.400 | 25.650 | 25.650 | 2,106,838 |
11 Jan 2024 | 25.550 | 27.200 | 25.350 | 26.450 | 26.450 | 3,889,845 |
10 Jan 2024 | 25.150 | 25.800 | 24.750 | 25.250 | 25.250 | 2,899,000 |
09 Jan 2024 | 25.400 | 26.250 | 25.100 | 25.350 | 25.350 | 4,029,537 |
08 Jan 2024 | 26.500 | 26.650 | 24.550 | 25.000 | 25.000 | 5,207,400 |
05 Jan 2024 | 27.250 | 27.700 | 25.800 | 26.550 | 26.550 | 3,664,995 |
04 Jan 2024 | 27.250 | 27.750 | 26.850 | 27.450 | 27.450 | 1,966,000 |
03 Jan 2024 | 27.650 | 28.000 | 27.000 | 27.400 | 27.400 | 2,133,500 |
02 Jan 2024 | 28.700 | 29.000 | 27.700 | 28.050 | 28.050 | 1,664,000 |
29 Dec 2023 | 28.100 | 28.900 | 27.600 | 28.700 | 28.700 | 2,353,000 |
28 Dec 2023 | 27.650 | 28.650 | 26.800 | 28.100 | 28.100 | 3,512,000 |
27 Dec 2023 | 26.550 | 27.700 | 26.300 | 27.250 | 27.250 | 3,705,700 |
22 Dec 2023 | 26.400 | 26.850 | 25.800 | 26.350 | 26.350 | 2,638,500 |
21 Dec 2023 | 26.950 | 27.050 | 25.400 | 26.400 | 26.400 | 5,142,000 |
20 Dec 2023 | 27.750 | 27.750 | 26.950 | 27.150 | 27.150 | 1,386,450 |
19 Dec 2023 | 29.200 | 29.200 | 26.800 | 27.450 | 27.450 | 4,898,436 |
18 Dec 2023 | 30.600 | 30.850 | 28.500 | 28.650 | 28.650 | 5,453,010 |
15 Dec 2023 | 30.700 | 31.550 | 30.450 | 30.950 | 30.950 | 2,818,100 |
14 Dec 2023 | 30.500 | 31.750 | 30.500 | 30.800 | 30.800 | 4,013,500 |
13 Dec 2023 | 30.100 | 30.600 | 29.400 | 30.350 | 30.350 | 1,713,500 |
12 Dec 2023 | 29.900 | 30.200 | 28.950 | 30.150 | 30.150 | 2,642,770 |
11 Dec 2023 | 29.500 | 30.500 | 28.250 | 29.300 | 29.300 | 4,237,228 |
08 Dec 2023 | 29.650 | 31.300 | 29.000 | 29.950 | 29.950 | 5,759,000 |
07 Dec 2023 | 28.450 | 29.650 | 27.900 | 29.300 | 29.300 | 3,732,142 |
06 Dec 2023 | 28.450 | 28.950 | 27.800 | 28.200 | 28.200 | 2,691,501 |
05 Dec 2023 | 28.300 | 29.200 | 28.100 | 28.450 | 28.450 | 2,676,500 |
04 Dec 2023 | 29.350 | 29.600 | 27.700 | 28.600 | 28.600 | 4,002,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |