Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 27.98 | 390,200 |
18 Apr 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 28.31 | 348,400 |
17 Apr 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 27.46 | 337,700 |
16 Apr 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 27.56 | 289,500 |
15 Apr 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 28.40 | 365,600 |
12 Apr 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 28.77 | 254,300 |
11 Apr 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 28.85 | 260,800 |
10 Apr 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 28.61 | 311,700 |
09 Apr 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 29.29 | 248,700 |
08 Apr 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 29.24 | 329,700 |
05 Apr 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 28.44 | 278,400 |
04 Apr 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 28.43 | 270,000 |
03 Apr 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 28.73 | 296,000 |
02 Apr 2024 | 29.05 | 29.05 | 28.06 | 28.11 | 28.11 | 414,400 |
01 Apr 2024 | 29.57 | 29.88 | 28.32 | 29.11 | 29.11 | 351,200 |
28 Mar 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 29.50 | 337,000 |
27 Mar 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 28.86 | 402,100 |
26 Mar 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 27.33 | 311,800 |
25 Mar 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 27.40 | 296,600 |
22 Mar 2024 | 28.67 | 28.76 | 27.30 | 27.53 | 27.53 | 276,400 |
21 Mar 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 28.67 | 481,900 |
20 Mar 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 27.79 | 490,500 |
19 Mar 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 27.49 | 548,400 |
18 Mar 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 28.27 | 517,800 |
15 Mar 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 28.75 | 925,200 |
14 Mar 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 29.41 | 406,700 |
13 Mar 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 29.85 | 466,000 |
12 Mar 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 30.21 | 436,000 |
11 Mar 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 30.93 | 319,500 |
08 Mar 2024 | 30.35 | 31.13 | 30.32 | 31.08 | 31.08 | 462,300 |
07 Mar 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 30.72 | 567,700 |
06 Mar 2024 | 29.21 | 30.14 | 29.13 | 29.94 | 29.94 | 438,600 |
05 Mar 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 28.83 | 357,100 |
04 Mar 2024 | 29.80 | 30.05 | 29.26 | 29.57 | 29.57 | 468,900 |
01 Mar 2024 | 29.86 | 29.87 | 29.11 | 29.73 | 29.73 | 370,700 |
29 Feb 2024 | 30.00 | 30.18 | 29.16 | 29.87 | 29.87 | 1,104,600 |
28 Feb 2024 | 29.05 | 30.16 | 29.05 | 29.57 | 29.57 | 707,100 |
27 Feb 2024 | 28.93 | 29.47 | 28.32 | 29.31 | 29.31 | 666,400 |
26 Feb 2024 | 28.28 | 28.81 | 28.17 | 28.75 | 28.75 | 262,400 |
23 Feb 2024 | 28.01 | 28.60 | 27.66 | 28.33 | 28.33 | 291,100 |
22 Feb 2024 | 28.08 | 28.39 | 27.60 | 28.07 | 28.07 | 403,000 |
21 Feb 2024 | 28.51 | 28.65 | 28.09 | 28.38 | 28.38 | 539,700 |
20 Feb 2024 | 28.68 | 29.30 | 28.59 | 28.75 | 28.75 | 429,700 |
16 Feb 2024 | 30.34 | 30.37 | 29.12 | 29.13 | 29.13 | 443,900 |
15 Feb 2024 | 30.64 | 30.83 | 29.82 | 30.44 | 30.44 | 428,100 |
14 Feb 2024 | 31.45 | 31.62 | 30.17 | 30.55 | 30.55 | 635,100 |
13 Feb 2024 | 30.14 | 30.79 | 29.66 | 30.04 | 30.04 | 922,800 |
12 Feb 2024 | 29.26 | 29.91 | 28.66 | 29.88 | 29.88 | 1,015,400 |
09 Feb 2024 | 26.46 | 29.35 | 26.33 | 29.30 | 29.30 | 3,103,100 |
08 Feb 2024 | 27.27 | 27.64 | 26.11 | 26.23 | 26.23 | 1,301,000 |
07 Feb 2024 | 25.94 | 27.86 | 25.31 | 26.80 | 26.80 | 3,016,700 |
06 Feb 2024 | 30.13 | 31.11 | 30.04 | 30.25 | 30.25 | 790,700 |
05 Feb 2024 | 30.01 | 30.58 | 29.75 | 30.29 | 30.29 | 444,200 |
02 Feb 2024 | 30.77 | 31.11 | 30.47 | 30.55 | 30.55 | 348,100 |
01 Feb 2024 | 29.96 | 30.73 | 29.20 | 30.70 | 30.70 | 589,300 |
31 Jan 2024 | 30.44 | 30.70 | 29.62 | 29.66 | 29.66 | 532,200 |
30 Jan 2024 | 30.86 | 30.89 | 30.11 | 30.44 | 30.44 | 409,200 |
29 Jan 2024 | 30.69 | 30.99 | 30.16 | 30.98 | 30.98 | 351,500 |
26 Jan 2024 | 30.88 | 31.34 | 30.50 | 30.59 | 30.59 | 286,600 |
25 Jan 2024 | 31.28 | 31.45 | 30.10 | 30.92 | 30.92 | 392,400 |
24 Jan 2024 | 31.67 | 32.06 | 31.03 | 31.15 | 31.15 | 252,300 |
23 Jan 2024 | 32.02 | 32.53 | 31.32 | 31.57 | 31.57 | 393,600 |
22 Jan 2024 | 30.99 | 31.68 | 30.74 | 31.52 | 31.52 | 481,600 |
19 Jan 2024 | 30.85 | 30.95 | 30.17 | 30.95 | 30.95 | 376,600 |
18 Jan 2024 | 30.73 | 31.42 | 29.82 | 30.90 | 30.90 | 803,700 |
17 Jan 2024 | 31.25 | 31.91 | 30.78 | 30.97 | 30.97 | 393,300 |
16 Jan 2024 | 32.11 | 32.19 | 31.33 | 31.80 | 31.80 | 354,000 |
12 Jan 2024 | 32.48 | 32.82 | 32.31 | 32.32 | 32.32 | 1,276,600 |
11 Jan 2024 | 32.30 | 32.32 | 31.33 | 32.05 | 32.05 | 528,900 |
10 Jan 2024 | 31.50 | 32.50 | 31.31 | 32.46 | 32.46 | 504,300 |
09 Jan 2024 | 33.09 | 33.41 | 32.83 | 33.11 | 33.11 | 332,900 |
08 Jan 2024 | 33.15 | 33.78 | 33.03 | 33.50 | 33.50 | 386,200 |
05 Jan 2024 | 33.32 | 33.77 | 33.03 | 33.42 | 33.42 | 323,700 |
04 Jan 2024 | 33.23 | 33.86 | 32.94 | 33.50 | 33.50 | 441,600 |
03 Jan 2024 | 35.04 | 35.23 | 32.89 | 32.98 | 32.98 | 748,600 |
02 Jan 2024 | 36.38 | 37.26 | 36.04 | 36.05 | 36.05 | 260,900 |
29 Dec 2023 | 36.91 | 37.64 | 36.42 | 36.57 | 36.57 | 299,900 |
28 Dec 2023 | 36.23 | 36.89 | 36.20 | 36.85 | 36.85 | 208,600 |
27 Dec 2023 | 36.80 | 36.80 | 36.05 | 36.27 | 36.27 | 352,100 |
26 Dec 2023 | 36.72 | 37.19 | 36.53 | 36.78 | 36.78 | 230,300 |
22 Dec 2023 | 36.68 | 37.19 | 36.28 | 36.52 | 36.52 | 175,900 |
21 Dec 2023 | 37.22 | 37.24 | 36.36 | 36.77 | 36.77 | 473,100 |
20 Dec 2023 | 37.54 | 38.16 | 36.91 | 36.93 | 36.93 | 324,900 |
19 Dec 2023 | 36.70 | 37.85 | 36.70 | 37.64 | 37.64 | 394,000 |
18 Dec 2023 | 37.47 | 37.84 | 36.17 | 36.73 | 36.73 | 330,400 |
15 Dec 2023 | 37.11 | 37.87 | 37.01 | 37.46 | 37.46 | 1,953,300 |
14 Dec 2023 | 38.55 | 39.03 | 36.60 | 36.78 | 36.78 | 565,100 |
13 Dec 2023 | 37.88 | 38.37 | 37.32 | 38.37 | 38.37 | 367,500 |
12 Dec 2023 | 36.75 | 37.96 | 36.42 | 37.89 | 37.89 | 385,900 |
11 Dec 2023 | 36.05 | 37.44 | 35.94 | 37.00 | 37.00 | 487,000 |
08 Dec 2023 | 35.99 | 36.45 | 35.94 | 36.28 | 36.28 | 223,500 |
07 Dec 2023 | 35.66 | 36.13 | 35.39 | 36.10 | 36.10 | 242,300 |
06 Dec 2023 | 35.75 | 36.16 | 35.35 | 35.47 | 35.47 | 267,600 |
05 Dec 2023 | 35.73 | 35.96 | 35.36 | 35.62 | 35.62 | 223,000 |
04 Dec 2023 | 35.02 | 35.92 | 34.83 | 35.91 | 35.91 | 377,000 |
01 Dec 2023 | 34.93 | 35.23 | 34.35 | 35.19 | 35.19 | 313,700 |
30 Nov 2023 | 33.55 | 34.33 | 33.52 | 34.29 | 34.29 | 341,700 |
29 Nov 2023 | 32.87 | 34.01 | 32.69 | 33.53 | 33.53 | 601,600 |
28 Nov 2023 | 32.80 | 33.28 | 32.47 | 33.26 | 33.26 | 447,100 |
27 Nov 2023 | 34.23 | 34.34 | 32.76 | 32.80 | 32.80 | 399,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |