Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.80 | 33.82 | 32.76 | 33.25 | 33.25 | 3,865,703 |
02 May 2024 | 32.04 | 32.88 | 32.04 | 32.69 | 32.69 | 4,182,333 |
30 Apr 2024 | 31.53 | 31.93 | 31.46 | 31.51 | 31.51 | 2,375,656 |
29 Apr 2024 | 31.76 | 31.84 | 31.45 | 31.53 | 31.53 | 1,633,418 |
26 Apr 2024 | 31.38 | 31.92 | 31.38 | 31.63 | 31.63 | 3,058,093 |
25 Apr 2024 | 31.17 | 31.25 | 30.59 | 30.81 | 30.81 | 3,682,318 |
24 Apr 2024 | 31.55 | 31.86 | 31.12 | 31.20 | 31.20 | 5,204,558 |
23 Apr 2024 | 30.50 | 31.17 | 30.50 | 30.89 | 30.89 | 4,359,998 |
22 Apr 2024 | 29.66 | 30.03 | 29.65 | 29.84 | 29.84 | 3,483,638 |
19 Apr 2024 | 28.44 | 28.65 | 28.08 | 28.54 | 28.54 | 3,912,057 |
18 Apr 2024 | 28.73 | 28.90 | 28.45 | 28.67 | 28.67 | 3,099,694 |
17 Apr 2024 | 28.51 | 28.96 | 28.40 | 28.48 | 28.48 | 2,553,878 |
16 Apr 2024 | 28.98 | 29.07 | 28.40 | 28.58 | 28.58 | 2,523,426 |
15 Apr 2024 | 29.58 | 29.66 | 29.19 | 29.23 | 29.23 | 2,801,335 |
12 Apr 2024 | 30.15 | 30.40 | 29.33 | 29.43 | 29.43 | 2,518,904 |
11 Apr 2024 | 30.04 | 30.42 | 29.71 | 29.80 | 29.80 | 2,416,894 |
10 Apr 2024 | 29.84 | 30.39 | 29.82 | 29.91 | 29.91 | 3,812,506 |
09 Apr 2024 | 29.60 | 29.67 | 29.18 | 29.30 | 29.30 | 2,040,220 |
08 Apr 2024 | 29.30 | 29.85 | 29.22 | 29.76 | 29.76 | 2,544,449 |
05 Apr 2024 | 29.42 | 29.46 | 29.13 | 29.31 | 29.31 | 2,153,970 |
04 Apr 2024 | 29.51 | 29.71 | 29.44 | 29.68 | 29.68 | 1,879,271 |
03 Apr 2024 | 29.35 | 29.57 | 29.14 | 29.50 | 29.50 | 1,785,628 |
02 Apr 2024 | 29.28 | 29.78 | 29.19 | 29.49 | 29.49 | 3,740,981 |
28 Mar 2024 | 28.89 | 29.26 | 28.85 | 29.08 | 29.08 | 3,854,732 |
27 Mar 2024 | 28.42 | 29.01 | 28.42 | 28.68 | 28.68 | 3,003,735 |
26 Mar 2024 | 28.27 | 28.48 | 28.09 | 28.30 | 28.30 | 2,704,587 |
25 Mar 2024 | 27.80 | 27.92 | 27.61 | 27.63 | 27.63 | 1,887,540 |
22 Mar 2024 | 27.41 | 27.81 | 27.36 | 27.74 | 27.74 | 3,248,352 |
21 Mar 2024 | 27.91 | 28.06 | 27.75 | 27.90 | 27.90 | 2,766,119 |
20 Mar 2024 | 27.41 | 27.71 | 26.95 | 27.45 | 27.45 | 4,982,329 |
19 Mar 2024 | 27.09 | 27.25 | 26.91 | 27.14 | 27.14 | 2,713,704 |
18 Mar 2024 | 27.50 | 27.83 | 27.26 | 27.32 | 27.32 | 2,491,486 |
15 Mar 2024 | 27.28 | 27.67 | 27.11 | 27.11 | 27.11 | 8,874,909 |
14 Mar 2024 | 27.86 | 27.86 | 27.34 | 27.35 | 27.35 | 3,034,513 |
13 Mar 2024 | 27.29 | 27.93 | 27.26 | 27.75 | 27.75 | 2,147,575 |
12 Mar 2024 | 27.36 | 27.78 | 27.32 | 27.50 | 27.50 | 3,024,279 |
11 Mar 2024 | 26.70 | 26.77 | 26.35 | 26.73 | 26.73 | 2,310,339 |
08 Mar 2024 | 26.41 | 26.50 | 26.26 | 26.26 | 26.26 | 2,115,847 |
07 Mar 2024 | 26.01 | 26.59 | 25.90 | 26.40 | 26.40 | 3,003,073 |
06 Mar 2024 | 26.40 | 26.49 | 26.16 | 26.31 | 26.31 | 2,692,841 |
05 Mar 2024 | 25.80 | 26.06 | 25.72 | 25.97 | 25.97 | 2,602,216 |
04 Mar 2024 | 26.92 | 27.07 | 26.42 | 26.50 | 26.50 | 2,249,701 |
01 Mar 2024 | 27.28 | 27.32 | 26.72 | 27.19 | 27.19 | 2,397,582 |
29 Feb 2024 | 27.35 | 27.39 | 26.75 | 26.99 | 26.99 | 4,508,954 |
28 Feb 2024 | 27.46 | 27.53 | 27.15 | 27.26 | 27.26 | 2,034,593 |
27 Feb 2024 | 27.56 | 27.95 | 27.56 | 27.92 | 27.92 | 1,943,660 |
26 Feb 2024 | 28.15 | 28.19 | 27.78 | 27.88 | 27.88 | 2,513,394 |
23 Feb 2024 | 28.75 | 28.75 | 28.19 | 28.33 | 28.33 | 2,619,896 |
22 Feb 2024 | 28.48 | 28.70 | 28.23 | 28.42 | 28.42 | 2,373,687 |
21 Feb 2024 | 28.06 | 28.39 | 27.84 | 28.22 | 28.22 | 3,382,786 |
20 Feb 2024 | 28.42 | 28.43 | 27.69 | 27.69 | 27.69 | 2,891,955 |
19 Feb 2024 | 28.53 | 28.79 | 28.50 | 28.72 | 28.72 | 1,380,571 |
16 Feb 2024 | 29.28 | 29.39 | 28.89 | 28.94 | 28.94 | 2,549,292 |
15 Feb 2024 | 29.16 | 29.18 | 28.85 | 29.08 | 29.08 | 2,426,855 |
14 Feb 2024 | 29.36 | 29.43 | 28.82 | 29.10 | 29.10 | 2,896,781 |
13 Feb 2024 | 29.70 | 29.95 | 29.33 | 29.41 | 29.41 | 2,293,083 |
12 Feb 2024 | 29.33 | 29.81 | 29.33 | 29.71 | 29.71 | 1,880,545 |
09 Feb 2024 | 29.42 | 29.70 | 29.32 | 29.40 | 29.40 | 2,328,654 |
08 Feb 2024 | 29.27 | 29.62 | 28.92 | 29.38 | 29.38 | 2,505,069 |
07 Feb 2024 | 29.53 | 29.87 | 29.40 | 29.41 | 29.41 | 4,016,992 |
06 Feb 2024 | 28.95 | 29.47 | 28.91 | 29.40 | 29.40 | 3,209,645 |
05 Feb 2024 | 28.11 | 28.22 | 27.75 | 28.03 | 28.03 | 2,769,761 |
02 Feb 2024 | 28.26 | 28.38 | 28.04 | 28.07 | 28.07 | 3,337,260 |
01 Feb 2024 | 27.55 | 28.10 | 27.42 | 27.86 | 27.86 | 3,195,317 |
31 Jan 2024 | 27.59 | 27.70 | 27.38 | 27.53 | 27.53 | 4,530,553 |
30 Jan 2024 | 27.48 | 28.00 | 27.44 | 27.81 | 27.81 | 3,220,236 |
29 Jan 2024 | 28.17 | 28.35 | 28.03 | 28.03 | 28.03 | 3,051,624 |
26 Jan 2024 | 27.69 | 28.38 | 27.65 | 28.27 | 28.27 | 3,953,568 |
25 Jan 2024 | 28.25 | 28.58 | 28.10 | 28.10 | 28.10 | 3,861,709 |
24 Jan 2024 | 27.25 | 28.26 | 27.19 | 27.98 | 27.98 | 4,955,017 |
23 Jan 2024 | 26.50 | 27.18 | 26.10 | 26.99 | 26.99 | 4,635,500 |
22 Jan 2024 | 25.04 | 25.75 | 25.00 | 25.60 | 25.60 | 4,683,764 |
19 Jan 2024 | 25.90 | 26.39 | 25.76 | 25.76 | 25.76 | 2,725,026 |
18 Jan 2024 | 25.97 | 26.31 | 25.80 | 26.18 | 26.18 | 1,907,796 |
17 Jan 2024 | 25.74 | 26.09 | 25.59 | 25.77 | 25.77 | 3,551,251 |
16 Jan 2024 | 26.20 | 26.55 | 26.02 | 26.38 | 26.38 | 2,207,768 |
15 Jan 2024 | 26.86 | 26.95 | 26.70 | 26.73 | 26.73 | 1,557,811 |
12 Jan 2024 | 26.86 | 27.20 | 26.80 | 27.05 | 27.05 | 2,658,652 |
11 Jan 2024 | 27.20 | 27.27 | 26.73 | 26.73 | 26.73 | 2,456,670 |
10 Jan 2024 | 26.68 | 26.86 | 26.42 | 26.72 | 26.72 | 2,887,098 |
09 Jan 2024 | 26.84 | 27.03 | 26.52 | 27.00 | 27.00 | 2,908,344 |
08 Jan 2024 | 26.97 | 27.39 | 26.62 | 27.23 | 27.23 | 2,021,569 |
05 Jan 2024 | 27.09 | 27.45 | 27.02 | 27.30 | 27.30 | 2,913,002 |
04 Jan 2024 | 27.17 | 27.58 | 27.13 | 27.58 | 27.58 | 3,606,745 |
03 Jan 2024 | 27.34 | 27.65 | 26.87 | 27.25 | 27.25 | 4,216,114 |
02 Jan 2024 | 27.48 | 27.59 | 26.66 | 26.86 | 26.86 | 3,597,084 |
29 Dec 2023 | 26.92 | 27.39 | 26.77 | 26.99 | 26.99 | 3,614,308 |
28 Dec 2023 | 26.72 | 26.88 | 26.23 | 26.75 | 26.75 | 4,349,891 |
27 Dec 2023 | 27.12 | 27.14 | 26.13 | 26.25 | 26.25 | 5,994,332 |
22 Dec 2023 | 25.20 | 25.80 | 23.75 | 25.63 | 25.63 | 13,865,372 |
21 Dec 2023 | 29.75 | 29.83 | 29.48 | 29.59 | 29.59 | 1,652,961 |
20 Dec 2023 | 30.08 | 30.27 | 29.58 | 29.74 | 29.74 | 2,010,539 |
19 Dec 2023 | 29.33 | 30.08 | 29.29 | 30.08 | 30.08 | 2,876,691 |
18 Dec 2023 | 30.16 | 30.18 | 29.06 | 29.19 | 29.19 | 3,364,925 |
15 Dec 2023 | 30.43 | 30.92 | 30.32 | 30.41 | 30.41 | 7,065,397 |
14 Dec 2023 | 30.11 | 30.27 | 29.80 | 30.11 | 30.11 | 4,123,871 |
13 Dec 2023 | 29.84 | 30.14 | 29.55 | 29.76 | 29.76 | 2,631,168 |
12 Dec 2023 | 30.48 | 30.49 | 29.90 | 29.97 | 29.97 | 2,677,547 |
11 Dec 2023 | 30.14 | 30.17 | 29.61 | 30.17 | 30.17 | 3,248,570 |
08 Dec 2023 | 29.84 | 30.32 | 29.84 | 30.08 | 30.08 | 2,797,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |