Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.80 | 28.96 | 28.44 | 28.59 | 28.59 | 1,063,500 |
25 Apr 2024 | 28.36 | 29.03 | 28.01 | 28.89 | 28.89 | 1,444,700 |
24 Apr 2024 | 28.75 | 28.94 | 28.19 | 28.53 | 28.53 | 1,439,900 |
23 Apr 2024 | 28.89 | 29.52 | 28.79 | 28.81 | 28.81 | 1,889,500 |
22 Apr 2024 | 29.96 | 30.05 | 28.52 | 28.80 | 28.80 | 2,302,400 |
19 Apr 2024 | 30.02 | 30.38 | 29.74 | 29.97 | 29.97 | 1,694,700 |
18 Apr 2024 | 30.66 | 31.20 | 30.13 | 30.17 | 30.17 | 1,657,900 |
17 Apr 2024 | 32.01 | 32.01 | 30.26 | 30.60 | 30.60 | 3,341,200 |
16 Apr 2024 | 31.62 | 31.92 | 31.16 | 31.74 | 31.74 | 1,329,500 |
15 Apr 2024 | 32.10 | 32.70 | 31.84 | 31.85 | 31.85 | 1,218,200 |
12 Apr 2024 | 32.82 | 33.02 | 31.79 | 31.95 | 31.95 | 1,474,800 |
11 Apr 2024 | 32.69 | 32.94 | 31.89 | 32.89 | 32.89 | 1,482,700 |
10 Apr 2024 | 32.18 | 33.40 | 32.10 | 32.74 | 32.74 | 1,384,300 |
09 Apr 2024 | 32.44 | 32.95 | 32.12 | 32.70 | 32.70 | 1,709,500 |
08 Apr 2024 | 33.10 | 33.20 | 32.24 | 32.36 | 32.36 | 1,320,300 |
05 Apr 2024 | 32.45 | 32.97 | 32.17 | 32.87 | 32.87 | 1,585,400 |
04 Apr 2024 | 32.88 | 33.68 | 32.26 | 32.49 | 32.49 | 2,116,900 |
03 Apr 2024 | 32.20 | 33.21 | 32.11 | 32.71 | 32.71 | 2,205,500 |
02 Apr 2024 | 32.56 | 32.56 | 31.46 | 31.64 | 31.64 | 1,876,600 |
01 Apr 2024 | 33.12 | 33.40 | 32.69 | 32.94 | 32.94 | 1,657,500 |
28 Mar 2024 | 33.33 | 33.50 | 32.62 | 33.00 | 33.00 | 1,451,500 |
27 Mar 2024 | 33.20 | 33.29 | 32.02 | 33.15 | 33.15 | 2,358,300 |
26 Mar 2024 | 33.80 | 33.81 | 32.91 | 33.08 | 33.08 | 1,816,300 |
25 Mar 2024 | 33.65 | 34.02 | 33.35 | 33.54 | 33.54 | 2,375,700 |
22 Mar 2024 | 33.35 | 33.89 | 32.66 | 33.57 | 33.57 | 9,768,700 |
21 Mar 2024 | 34.25 | 36.17 | 34.25 | 35.62 | 35.62 | 2,370,700 |
20 Mar 2024 | 33.84 | 34.68 | 33.50 | 34.24 | 34.24 | 1,671,500 |
19 Mar 2024 | 34.00 | 34.77 | 33.29 | 33.71 | 33.71 | 2,051,900 |
18 Mar 2024 | 34.00 | 34.43 | 33.84 | 34.15 | 34.15 | 1,088,300 |
15 Mar 2024 | 33.72 | 34.19 | 33.42 | 33.94 | 33.94 | 1,271,800 |
14 Mar 2024 | 34.34 | 35.03 | 33.40 | 33.78 | 33.78 | 2,366,600 |
13 Mar 2024 | 33.74 | 34.49 | 33.57 | 34.37 | 34.37 | 2,112,000 |
12 Mar 2024 | 31.92 | 34.26 | 31.82 | 33.69 | 33.69 | 3,882,100 |
11 Mar 2024 | 30.28 | 32.25 | 30.19 | 31.81 | 31.81 | 3,631,500 |
08 Mar 2024 | 30.15 | 30.61 | 30.00 | 30.24 | 30.24 | 1,417,800 |
07 Mar 2024 | 30.34 | 30.68 | 29.77 | 29.92 | 29.92 | 1,435,100 |
06 Mar 2024 | 30.61 | 30.89 | 29.62 | 30.06 | 30.06 | 1,511,700 |
05 Mar 2024 | 30.25 | 30.93 | 30.14 | 30.36 | 30.36 | 1,523,800 |
04 Mar 2024 | 30.00 | 30.83 | 29.90 | 30.52 | 30.52 | 3,045,500 |
01 Mar 2024 | 29.04 | 29.86 | 28.65 | 29.67 | 29.67 | 1,719,900 |
29 Feb 2024 | 28.83 | 29.43 | 28.34 | 29.13 | 29.13 | 2,330,500 |
28 Feb 2024 | 28.61 | 29.52 | 28.29 | 28.70 | 28.70 | 8,282,300 |
27 Feb 2024 | 28.91 | 29.93 | 28.55 | 29.73 | 29.73 | 2,253,500 |
26 Feb 2024 | 28.59 | 30.07 | 28.27 | 28.81 | 28.81 | 3,163,500 |
23 Feb 2024 | 27.38 | 28.75 | 26.87 | 28.70 | 28.70 | 3,238,500 |
22 Feb 2024 | 28.77 | 29.22 | 26.38 | 27.40 | 27.40 | 6,041,200 |
21 Feb 2024 | 27.09 | 27.60 | 26.75 | 27.04 | 27.04 | 2,906,900 |
20 Feb 2024 | 27.43 | 27.60 | 27.14 | 27.14 | 27.14 | 1,551,300 |
16 Feb 2024 | 27.34 | 27.72 | 27.17 | 27.40 | 27.40 | 1,293,900 |
15 Feb 2024 | 27.64 | 27.76 | 27.22 | 27.48 | 27.48 | 865,500 |
14 Feb 2024 | 26.96 | 27.56 | 26.32 | 27.54 | 27.54 | 1,345,300 |
13 Feb 2024 | 27.17 | 27.35 | 26.39 | 26.58 | 26.58 | 1,329,100 |
12 Feb 2024 | 27.19 | 27.96 | 27.15 | 27.78 | 27.78 | 1,407,000 |
09 Feb 2024 | 26.50 | 27.01 | 26.30 | 26.99 | 26.99 | 1,197,300 |
08 Feb 2024 | 25.63 | 26.40 | 25.50 | 26.39 | 26.39 | 1,208,300 |
07 Feb 2024 | 25.77 | 25.94 | 25.46 | 25.75 | 25.75 | 1,108,200 |
06 Feb 2024 | 25.89 | 26.08 | 25.65 | 25.75 | 25.75 | 1,623,400 |
05 Feb 2024 | 26.50 | 26.55 | 25.83 | 25.95 | 25.95 | 1,415,100 |
02 Feb 2024 | 26.82 | 26.90 | 26.50 | 26.77 | 26.77 | 958,800 |
01 Feb 2024 | 26.94 | 27.16 | 26.38 | 27.15 | 27.15 | 977,900 |
31 Jan 2024 | 27.74 | 27.86 | 26.75 | 26.85 | 26.85 | 907,100 |
30 Jan 2024 | 27.50 | 27.62 | 27.19 | 27.61 | 27.61 | 888,400 |
29 Jan 2024 | 27.49 | 27.78 | 27.15 | 27.66 | 27.66 | 823,100 |
26 Jan 2024 | 27.62 | 27.97 | 27.30 | 27.50 | 27.50 | 868,100 |
25 Jan 2024 | 27.48 | 27.76 | 27.15 | 27.57 | 27.57 | 987,400 |
24 Jan 2024 | 27.70 | 27.70 | 27.10 | 27.49 | 27.49 | 1,011,600 |
23 Jan 2024 | 27.47 | 27.69 | 27.11 | 27.52 | 27.52 | 1,228,000 |
22 Jan 2024 | 28.40 | 28.84 | 26.98 | 27.30 | 27.30 | 1,850,500 |
19 Jan 2024 | 27.76 | 28.34 | 27.13 | 28.22 | 28.22 | 1,527,000 |
18 Jan 2024 | 28.29 | 28.42 | 27.68 | 27.68 | 27.68 | 1,489,900 |
17 Jan 2024 | 27.49 | 28.18 | 27.37 | 28.11 | 28.11 | 1,212,400 |
16 Jan 2024 | 28.80 | 28.81 | 27.67 | 27.73 | 27.73 | 1,439,100 |
12 Jan 2024 | 28.18 | 28.64 | 27.76 | 27.86 | 27.86 | 958,900 |
11 Jan 2024 | 29.51 | 29.59 | 28.16 | 28.17 | 28.17 | 1,483,000 |
10 Jan 2024 | 28.70 | 29.76 | 28.64 | 29.48 | 29.48 | 1,605,100 |
09 Jan 2024 | 29.47 | 29.62 | 28.59 | 28.63 | 28.63 | 2,211,900 |
08 Jan 2024 | 31.24 | 31.50 | 28.34 | 29.69 | 29.69 | 3,998,600 |
05 Jan 2024 | 30.90 | 31.78 | 30.80 | 31.11 | 31.11 | 1,860,100 |
04 Jan 2024 | 31.06 | 31.17 | 30.45 | 31.01 | 31.01 | 1,255,400 |
03 Jan 2024 | 30.57 | 31.81 | 30.44 | 31.03 | 31.03 | 991,500 |
02 Jan 2024 | 31.45 | 31.93 | 30.76 | 31.06 | 31.06 | 1,254,000 |
29 Dec 2023 | 31.75 | 32.19 | 31.60 | 31.67 | 31.67 | 1,145,600 |
28 Dec 2023 | 31.90 | 32.31 | 31.77 | 31.90 | 31.90 | 1,565,700 |
27 Dec 2023 | 31.07 | 32.00 | 30.89 | 32.00 | 32.00 | 1,366,700 |
26 Dec 2023 | 30.41 | 31.23 | 30.29 | 30.94 | 30.94 | 2,092,300 |
22 Dec 2023 | 29.80 | 31.23 | 29.55 | 31.05 | 31.05 | 2,385,300 |
21 Dec 2023 | 29.38 | 29.96 | 29.10 | 29.76 | 29.76 | 1,766,900 |
20 Dec 2023 | 29.39 | 29.76 | 28.64 | 28.64 | 28.64 | 1,294,000 |
19 Dec 2023 | 29.45 | 29.72 | 29.06 | 29.49 | 29.49 | 1,550,600 |
18 Dec 2023 | 29.76 | 30.09 | 29.03 | 29.58 | 29.58 | 1,178,800 |
15 Dec 2023 | 30.79 | 30.85 | 29.53 | 29.88 | 29.88 | 1,249,500 |
14 Dec 2023 | 29.85 | 30.78 | 29.66 | 30.68 | 30.68 | 3,328,700 |
13 Dec 2023 | 29.25 | 29.64 | 28.43 | 29.52 | 29.52 | 1,254,100 |
12 Dec 2023 | 28.69 | 29.27 | 28.13 | 29.22 | 29.22 | 874,300 |
11 Dec 2023 | 27.66 | 28.85 | 27.57 | 28.70 | 28.70 | 1,237,700 |
08 Dec 2023 | 27.50 | 27.83 | 27.14 | 27.66 | 27.66 | 780,900 |
07 Dec 2023 | 27.56 | 27.70 | 26.96 | 27.55 | 27.55 | 924,200 |
06 Dec 2023 | 27.31 | 28.56 | 27.01 | 27.60 | 27.60 | 1,797,800 |
05 Dec 2023 | 27.11 | 27.28 | 26.78 | 27.01 | 27.01 | 1,129,700 |
04 Dec 2023 | 28.24 | 28.38 | 27.23 | 27.41 | 27.41 | 1,536,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |