Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 27.28 | 27.58 | 26.85 | 27.27 | 27.27 | 1,784,660 |
29 Apr 2024 | 26.26 | 27.59 | 26.20 | 27.12 | 27.12 | 2,533,444 |
26 Apr 2024 | 26.45 | 28.29 | 26.39 | 26.59 | 26.59 | 3,925,324 |
25 Apr 2024 | 26.00 | 26.70 | 25.87 | 26.40 | 26.40 | 1,839,474 |
24 Apr 2024 | 26.02 | 26.10 | 25.60 | 25.90 | 25.90 | 1,050,130 |
23 Apr 2024 | 26.00 | 26.47 | 25.38 | 25.90 | 25.90 | 1,703,029 |
22 Apr 2024 | 25.30 | 26.85 | 24.80 | 25.90 | 25.90 | 2,017,220 |
19 Apr 2024 | 25.57 | 25.90 | 25.08 | 25.25 | 25.25 | 1,244,330 |
18 Apr 2024 | 25.85 | 26.28 | 25.50 | 25.61 | 25.61 | 1,462,177 |
17 Apr 2024 | 24.75 | 26.20 | 24.75 | 25.78 | 25.78 | 1,836,621 |
16 Apr 2024 | 25.89 | 25.90 | 24.01 | 24.54 | 24.54 | 2,327,721 |
15 Apr 2024 | 26.99 | 27.19 | 25.60 | 25.99 | 25.99 | 1,792,869 |
12 Apr 2024 | 26.85 | 27.57 | 26.71 | 26.95 | 26.95 | 1,419,707 |
11 Apr 2024 | 26.01 | 27.48 | 26.01 | 26.85 | 26.85 | 880,718 |
10 Apr 2024 | 27.50 | 27.55 | 26.70 | 27.01 | 27.01 | 1,118,868 |
09 Apr 2024 | 27.20 | 27.48 | 26.71 | 27.48 | 27.48 | 1,293,384 |
08 Apr 2024 | 28.05 | 28.05 | 26.63 | 26.80 | 26.80 | 1,570,331 |
03 Apr 2024 | 28.12 | 28.25 | 27.64 | 27.82 | 27.82 | 981,309 |
02 Apr 2024 | 27.74 | 28.18 | 27.55 | 28.05 | 28.05 | 1,534,614 |
01 Apr 2024 | 27.25 | 27.86 | 26.86 | 27.75 | 27.75 | 1,563,181 |
29 Mar 2024 | 26.59 | 27.10 | 26.59 | 27.00 | 27.00 | 609,734 |
28 Mar 2024 | 26.35 | 26.80 | 25.55 | 26.63 | 26.63 | 2,057,980 |
27 Mar 2024 | 27.50 | 27.50 | 25.87 | 25.90 | 25.90 | 2,100,590 |
26 Mar 2024 | 27.60 | 27.60 | 26.56 | 27.08 | 27.08 | 1,336,305 |
25 Mar 2024 | 27.85 | 28.08 | 27.17 | 27.18 | 27.18 | 1,353,100 |
22 Mar 2024 | 28.06 | 28.06 | 27.31 | 27.60 | 27.60 | 1,561,300 |
21 Mar 2024 | 28.30 | 28.30 | 27.81 | 28.00 | 28.00 | 1,259,891 |
20 Mar 2024 | 28.00 | 28.14 | 27.75 | 28.12 | 28.12 | 1,215,346 |
19 Mar 2024 | 28.00 | 28.15 | 27.67 | 27.84 | 27.84 | 1,475,012 |
18 Mar 2024 | 27.12 | 28.17 | 26.78 | 28.04 | 28.04 | 2,595,116 |
15 Mar 2024 | 26.66 | 27.18 | 26.28 | 26.87 | 26.87 | 2,433,218 |
14 Mar 2024 | 27.26 | 27.45 | 26.42 | 26.66 | 26.66 | 1,338,868 |
13 Mar 2024 | 26.76 | 27.60 | 26.76 | 27.26 | 27.26 | 2,109,360 |
12 Mar 2024 | 26.68 | 27.05 | 26.25 | 26.85 | 26.85 | 1,902,388 |
11 Mar 2024 | 25.88 | 26.80 | 25.65 | 26.49 | 26.49 | 2,045,727 |
08 Mar 2024 | 25.01 | 25.97 | 24.91 | 25.93 | 25.93 | 2,257,967 |
07 Mar 2024 | 25.33 | 25.52 | 24.75 | 24.94 | 24.94 | 1,246,920 |
06 Mar 2024 | 25.38 | 25.67 | 25.11 | 25.35 | 25.35 | 1,165,636 |
05 Mar 2024 | 25.91 | 25.98 | 25.31 | 25.38 | 25.38 | 1,290,460 |
04 Mar 2024 | 26.68 | 26.73 | 25.51 | 26.04 | 26.04 | 2,055,910 |
01 Mar 2024 | 25.25 | 26.68 | 25.24 | 26.34 | 26.34 | 2,864,980 |
29 Feb 2024 | 24.27 | 25.41 | 24.02 | 25.40 | 25.40 | 2,030,990 |
28 Feb 2024 | 26.01 | 26.99 | 24.30 | 24.48 | 24.48 | 3,670,140 |
27 Feb 2024 | 25.54 | 26.07 | 25.17 | 25.99 | 25.99 | 1,341,676 |
26 Feb 2024 | 25.68 | 25.92 | 25.04 | 25.57 | 25.57 | 2,056,183 |
23 Feb 2024 | 24.86 | 25.20 | 24.58 | 25.17 | 25.17 | 1,719,833 |
22 Feb 2024 | 24.65 | 25.00 | 24.33 | 24.84 | 24.84 | 1,510,416 |
21 Feb 2024 | 24.38 | 25.41 | 24.01 | 24.66 | 24.66 | 2,052,688 |
20 Feb 2024 | 24.03 | 24.54 | 23.67 | 24.38 | 24.38 | 1,597,244 |
19 Feb 2024 | 24.00 | 24.64 | 23.80 | 24.18 | 24.18 | 2,637,629 |
08 Feb 2024 | 21.38 | 23.31 | 21.03 | 23.31 | 23.31 | 3,389,174 |
07 Feb 2024 | 21.43 | 22.05 | 20.90 | 21.19 | 21.19 | 3,245,925 |
06 Feb 2024 | 20.70 | 21.98 | 19.30 | 21.39 | 21.39 | 3,851,073 |
05 Feb 2024 | 20.57 | 21.53 | 19.06 | 20.66 | 20.66 | 5,233,528 |
02 Feb 2024 | 23.53 | 23.80 | 21.18 | 21.18 | 21.18 | 2,585,300 |
01 Feb 2024 | 23.19 | 23.90 | 22.85 | 23.53 | 23.53 | 1,288,510 |
31 Jan 2024 | 24.88 | 24.88 | 22.90 | 23.23 | 23.23 | 2,577,961 |
30 Jan 2024 | 25.67 | 25.67 | 24.77 | 24.80 | 24.80 | 1,004,570 |
29 Jan 2024 | 26.67 | 26.67 | 25.30 | 25.50 | 25.50 | 1,175,471 |
26 Jan 2024 | 26.73 | 27.04 | 26.11 | 26.15 | 26.15 | 1,526,490 |
25 Jan 2024 | 25.80 | 26.77 | 25.50 | 26.73 | 26.73 | 2,017,293 |
24 Jan 2024 | 26.02 | 26.23 | 24.50 | 25.66 | 25.66 | 2,736,253 |
23 Jan 2024 | 25.56 | 26.05 | 24.71 | 26.00 | 26.00 | 3,131,816 |
22 Jan 2024 | 27.90 | 27.90 | 25.41 | 25.55 | 25.55 | 2,908,510 |
19 Jan 2024 | 28.04 | 28.82 | 27.45 | 27.60 | 27.60 | 1,661,440 |
18 Jan 2024 | 28.15 | 28.26 | 26.88 | 28.13 | 28.13 | 3,090,022 |
17 Jan 2024 | 28.77 | 28.89 | 28.25 | 28.25 | 28.25 | 1,436,500 |
16 Jan 2024 | 28.65 | 29.29 | 28.24 | 28.77 | 28.77 | 2,157,520 |
15 Jan 2024 | 30.01 | 30.10 | 28.96 | 28.98 | 28.98 | 2,149,800 |
12 Jan 2024 | 30.88 | 31.23 | 29.95 | 30.00 | 30.00 | 2,011,822 |
11 Jan 2024 | 30.50 | 31.05 | 29.13 | 30.76 | 30.76 | 2,427,048 |
10 Jan 2024 | 32.00 | 32.00 | 29.98 | 30.03 | 30.03 | 3,169,706 |
09 Jan 2024 | 31.31 | 32.67 | 31.03 | 31.72 | 31.72 | 2,317,267 |
08 Jan 2024 | 31.90 | 31.90 | 31.00 | 31.00 | 31.00 | 1,565,300 |
05 Jan 2024 | 31.70 | 32.88 | 31.37 | 31.94 | 31.94 | 1,853,674 |
04 Jan 2024 | 32.30 | 32.30 | 31.52 | 31.67 | 31.67 | 922,630 |
03 Jan 2024 | 32.60 | 32.60 | 31.90 | 32.17 | 32.17 | 1,229,900 |
02 Jan 2024 | 32.85 | 33.12 | 32.50 | 32.67 | 32.67 | 1,644,700 |
29 Dec 2023 | 31.87 | 32.92 | 31.33 | 32.84 | 32.84 | 3,098,850 |
28 Dec 2023 | 31.08 | 32.06 | 30.80 | 31.58 | 31.58 | 1,920,131 |
27 Dec 2023 | 31.02 | 31.15 | 30.66 | 30.99 | 30.99 | 661,770 |
26 Dec 2023 | 31.66 | 31.66 | 30.89 | 30.97 | 30.97 | 719,370 |
25 Dec 2023 | 31.90 | 31.90 | 31.57 | 31.64 | 31.64 | 636,300 |
22 Dec 2023 | 31.66 | 32.02 | 31.22 | 31.71 | 31.71 | 2,077,429 |
21 Dec 2023 | 30.88 | 31.73 | 30.17 | 31.66 | 31.66 | 2,036,460 |
20 Dec 2023 | 30.74 | 32.40 | 30.74 | 30.90 | 30.90 | 2,398,149 |
19 Dec 2023 | 30.90 | 31.04 | 30.30 | 30.73 | 30.73 | 1,072,808 |
18 Dec 2023 | 31.15 | 31.71 | 30.78 | 30.87 | 30.87 | 1,206,400 |
15 Dec 2023 | 31.11 | 31.57 | 30.92 | 31.18 | 31.18 | 1,003,132 |
14 Dec 2023 | 31.50 | 31.78 | 31.10 | 31.19 | 31.19 | 1,082,846 |
13 Dec 2023 | 31.85 | 32.34 | 31.43 | 31.50 | 31.50 | 1,426,129 |
12 Dec 2023 | 32.19 | 32.19 | 31.60 | 31.85 | 31.85 | 1,445,960 |
11 Dec 2023 | 32.31 | 32.50 | 31.88 | 32.01 | 32.01 | 1,851,252 |
08 Dec 2023 | 32.50 | 32.79 | 32.31 | 32.40 | 32.40 | 1,231,310 |
07 Dec 2023 | 32.70 | 33.00 | 32.31 | 32.40 | 32.40 | 1,544,148 |
06 Dec 2023 | 32.94 | 33.57 | 32.50 | 32.68 | 32.68 | 2,284,902 |
05 Dec 2023 | 32.78 | 33.45 | 32.44 | 33.14 | 33.14 | 2,551,528 |
04 Dec 2023 | 33.00 | 33.00 | 32.41 | 32.85 | 32.85 | 1,648,048 |
01 Dec 2023 | 33.60 | 33.60 | 32.51 | 33.00 | 33.00 | 2,572,131 |
30 Nov 2023 | 33.50 | 33.85 | 33.02 | 33.47 | 33.47 | 2,277,819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |