Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 22.96 | 23.21 | 22.36 | 22.56 | 22.56 | 4,970,990 |
30 Apr 2024 | 0.15 Dividend | |||||
29 Apr 2024 | 21.90 | 23.39 | 21.90 | 23.14 | 22.99 | 7,864,017 |
26 Apr 2024 | 21.51 | 22.22 | 21.22 | 22.07 | 21.93 | 7,296,471 |
25 Apr 2024 | 20.80 | 23.12 | 20.77 | 22.00 | 21.86 | 9,115,166 |
24 Apr 2024 | 20.10 | 20.82 | 19.88 | 20.82 | 20.69 | 5,160,059 |
23 Apr 2024 | 21.07 | 21.72 | 20.71 | 21.23 | 21.09 | 3,484,750 |
22 Apr 2024 | 21.32 | 21.49 | 20.72 | 20.80 | 20.67 | 3,999,998 |
19 Apr 2024 | 21.28 | 22.41 | 20.90 | 21.70 | 21.56 | 5,160,362 |
18 Apr 2024 | 21.45 | 22.15 | 21.05 | 21.56 | 21.42 | 5,233,592 |
17 Apr 2024 | 19.71 | 21.54 | 19.71 | 21.51 | 21.37 | 5,661,361 |
16 Apr 2024 | 20.81 | 20.99 | 18.90 | 19.20 | 19.08 | 5,145,399 |
15 Apr 2024 | 22.37 | 22.66 | 20.52 | 21.00 | 20.86 | 5,293,858 |
12 Apr 2024 | 22.42 | 22.83 | 22.18 | 22.35 | 22.21 | 2,956,268 |
11 Apr 2024 | 22.50 | 22.89 | 22.31 | 22.45 | 22.30 | 3,134,693 |
10 Apr 2024 | 23.83 | 23.97 | 22.50 | 22.66 | 22.51 | 4,150,335 |
09 Apr 2024 | 23.28 | 24.02 | 23.10 | 23.95 | 23.79 | 4,074,790 |
08 Apr 2024 | 24.01 | 24.10 | 23.00 | 23.08 | 22.93 | 4,414,769 |
03 Apr 2024 | 25.00 | 25.19 | 24.18 | 24.35 | 24.19 | 4,881,186 |
02 Apr 2024 | 25.22 | 25.75 | 24.93 | 25.19 | 25.03 | 5,350,161 |
01 Apr 2024 | 24.71 | 25.45 | 24.58 | 25.24 | 25.08 | 5,056,352 |
29 Mar 2024 | 24.18 | 25.38 | 24.11 | 24.66 | 24.50 | 4,140,886 |
28 Mar 2024 | 23.81 | 24.86 | 23.60 | 24.33 | 24.17 | 5,654,630 |
27 Mar 2024 | 25.25 | 25.30 | 23.47 | 23.60 | 23.45 | 5,154,698 |
26 Mar 2024 | 25.82 | 26.25 | 24.84 | 25.08 | 24.92 | 6,393,789 |
25 Mar 2024 | 26.08 | 27.33 | 25.72 | 25.80 | 25.63 | 6,844,228 |
22 Mar 2024 | 28.18 | 28.18 | 26.70 | 26.70 | 26.53 | 11,828,391 |
21 Mar 2024 | 27.96 | 29.74 | 27.40 | 29.08 | 28.89 | 12,754,136 |
20 Mar 2024 | 28.08 | 28.50 | 27.80 | 28.20 | 28.02 | 6,286,930 |
19 Mar 2024 | 29.10 | 29.12 | 28.28 | 28.28 | 28.10 | 8,824,460 |
18 Mar 2024 | 29.00 | 29.90 | 28.50 | 29.50 | 29.31 | 12,206,210 |
15 Mar 2024 | 27.38 | 29.20 | 27.07 | 29.09 | 28.90 | 13,117,877 |
14 Mar 2024 | 28.18 | 28.69 | 26.86 | 27.72 | 27.54 | 8,437,011 |
13 Mar 2024 | 27.60 | 28.72 | 27.50 | 27.74 | 27.56 | 10,650,356 |
12 Mar 2024 | 27.18 | 28.69 | 26.69 | 27.84 | 27.66 | 11,646,388 |
11 Mar 2024 | 26.20 | 27.48 | 25.80 | 27.14 | 26.96 | 7,200,766 |
08 Mar 2024 | 26.10 | 26.80 | 25.76 | 26.55 | 26.38 | 7,089,500 |
07 Mar 2024 | 29.01 | 29.29 | 26.13 | 26.17 | 26.00 | 12,737,786 |
06 Mar 2024 | 25.76 | 28.18 | 25.75 | 27.94 | 27.76 | 14,001,716 |
05 Mar 2024 | 26.67 | 27.72 | 25.68 | 26.26 | 26.09 | 9,176,625 |
04 Mar 2024 | 26.90 | 27.31 | 25.75 | 26.86 | 26.69 | 10,451,142 |
01 Mar 2024 | 27.00 | 27.92 | 26.35 | 27.45 | 27.27 | 11,635,997 |
29 Feb 2024 | 24.82 | 27.32 | 24.82 | 27.10 | 26.92 | 14,248,897 |
28 Feb 2024 | 27.90 | 30.80 | 25.40 | 25.65 | 25.48 | 20,855,507 |
27 Feb 2024 | 24.98 | 30.14 | 24.48 | 28.89 | 28.70 | 18,380,538 |
26 Feb 2024 | 25.00 | 26.50 | 24.51 | 25.12 | 24.96 | 13,369,237 |
23 Feb 2024 | 22.10 | 24.47 | 22.05 | 24.20 | 24.04 | 12,017,214 |
22 Feb 2024 | 20.91 | 22.50 | 20.91 | 22.39 | 22.24 | 8,637,231 |
21 Feb 2024 | 20.68 | 22.41 | 20.62 | 21.40 | 21.26 | 10,072,036 |
20 Feb 2024 | 20.18 | 21.64 | 19.75 | 21.13 | 20.99 | 9,444,202 |
19 Feb 2024 | 19.30 | 20.44 | 19.20 | 20.16 | 20.03 | 9,621,783 |
08 Feb 2024 | 17.89 | 19.51 | 17.11 | 19.51 | 19.38 | 10,002,706 |
07 Feb 2024 | 19.25 | 19.40 | 17.38 | 17.78 | 17.66 | 10,210,754 |
06 Feb 2024 | 17.98 | 20.09 | 17.37 | 19.28 | 19.16 | 7,390,616 |
05 Feb 2024 | 20.98 | 21.08 | 18.08 | 18.40 | 18.28 | 6,882,513 |
02 Feb 2024 | 22.37 | 22.63 | 20.20 | 21.09 | 20.95 | 5,984,890 |
01 Feb 2024 | 22.11 | 22.84 | 21.61 | 22.25 | 22.11 | 5,310,066 |
31 Jan 2024 | 22.81 | 23.64 | 22.01 | 22.11 | 21.97 | 5,741,332 |
30 Jan 2024 | 23.67 | 24.11 | 22.95 | 23.01 | 22.86 | 5,988,807 |
29 Jan 2024 | 25.51 | 25.80 | 23.95 | 24.01 | 23.85 | 10,654,553 |
26 Jan 2024 | 25.29 | 28.05 | 25.21 | 26.51 | 26.34 | 14,040,413 |
25 Jan 2024 | 24.98 | 25.58 | 24.43 | 25.51 | 25.34 | 7,766,084 |
24 Jan 2024 | 26.28 | 26.40 | 24.75 | 25.49 | 25.32 | 7,301,043 |
23 Jan 2024 | 25.86 | 26.30 | 25.12 | 25.60 | 25.43 | 8,367,591 |
22 Jan 2024 | 26.83 | 27.80 | 25.58 | 25.76 | 25.59 | 11,013,496 |
19 Jan 2024 | 28.50 | 28.60 | 26.80 | 26.96 | 26.79 | 13,870,349 |
18 Jan 2024 | 26.99 | 29.95 | 26.12 | 29.20 | 29.01 | 17,806,734 |
17 Jan 2024 | 27.48 | 29.00 | 27.21 | 27.49 | 27.31 | 15,531,616 |
16 Jan 2024 | 27.29 | 27.48 | 26.48 | 27.29 | 27.11 | 7,195,848 |
15 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.99 | - |
12 Jan 2024 | 28.02 | 28.30 | 27.16 | 27.17 | 26.99 | 10,536,788 |
11 Jan 2024 | 27.60 | 28.60 | 27.46 | 28.44 | 28.26 | 9,543,454 |
10 Jan 2024 | 27.50 | 28.32 | 27.01 | 27.63 | 27.45 | 9,204,498 |
09 Jan 2024 | 29.56 | 30.34 | 27.72 | 28.43 | 28.25 | 13,407,274 |
08 Jan 2024 | 29.18 | 30.40 | 29.18 | 30.00 | 29.81 | 9,888,937 |
05 Jan 2024 | 30.18 | 31.25 | 29.40 | 29.77 | 29.58 | 11,470,029 |
04 Jan 2024 | 32.09 | 32.90 | 29.93 | 30.15 | 29.95 | 16,123,555 |
03 Jan 2024 | 35.16 | 35.88 | 33.40 | 33.76 | 33.54 | 18,394,837 |
02 Jan 2024 | 33.87 | 38.91 | 32.84 | 36.63 | 36.39 | 25,956,257 |
29 Dec 2023 | 31.86 | 35.43 | 31.86 | 33.92 | 33.70 | 23,362,085 |
28 Dec 2023 | 33.00 | 34.98 | 31.55 | 32.93 | 32.72 | 20,493,188 |
27 Dec 2023 | 32.55 | 34.79 | 30.41 | 34.00 | 33.78 | 22,528,973 |
26 Dec 2023 | 33.09 | 35.50 | 32.05 | 32.06 | 31.85 | 21,630,048 |
25 Dec 2023 | 32.00 | 33.80 | 29.31 | 32.21 | 32.00 | 18,968,233 |
22 Dec 2023 | 31.00 | 36.18 | 30.71 | 34.46 | 34.24 | 24,731,426 |
21 Dec 2023 | 33.41 | 34.34 | 29.31 | 32.02 | 31.81 | 22,737,528 |
20 Dec 2023 | 33.81 | 36.18 | 31.55 | 32.70 | 32.49 | 25,983,242 |
19 Dec 2023 | 26.90 | 30.19 | 25.94 | 30.19 | 29.99 | 19,459,398 |
18 Dec 2023 | 23.44 | 25.16 | 22.69 | 25.16 | 25.00 | 11,661,480 |
15 Dec 2023 | 20.64 | 21.29 | 20.40 | 20.97 | 20.83 | 3,627,240 |
14 Dec 2023 | 20.35 | 21.09 | 20.21 | 20.50 | 20.37 | 2,765,202 |
13 Dec 2023 | 19.48 | 20.87 | 19.36 | 20.36 | 20.23 | 3,151,450 |
12 Dec 2023 | 20.10 | 20.10 | 19.32 | 19.54 | 19.41 | 1,011,397 |
11 Dec 2023 | 19.69 | 19.95 | 19.50 | 19.79 | 19.66 | 1,705,590 |
08 Dec 2023 | 20.33 | 20.50 | 19.90 | 19.92 | 19.79 | 1,294,361 |
07 Dec 2023 | 20.38 | 20.65 | 20.20 | 20.30 | 20.17 | 1,138,001 |
06 Dec 2023 | 20.52 | 20.90 | 20.30 | 20.33 | 20.20 | 1,759,440 |
05 Dec 2023 | 21.18 | 21.39 | 20.50 | 20.52 | 20.39 | 2,010,923 |
04 Dec 2023 | 22.47 | 22.49 | 21.20 | 21.31 | 21.17 | 2,781,295 |
01 Dec 2023 | 22.46 | 22.49 | 21.67 | 22.29 | 22.15 | 2,388,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |