Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.02 | 27.58 | 27.01 | 27.18 | 27.18 | 1,187,100 |
16 Apr 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 27.00 | 1,308,800 |
15 Apr 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 26.26 | 839,300 |
12 Apr 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 26.84 | 1,228,100 |
11 Apr 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 28.20 | 1,213,800 |
10 Apr 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 27.03 | 1,061,300 |
09 Apr 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 27.96 | 1,902,100 |
08 Apr 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 26.65 | 809,900 |
05 Apr 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 26.36 | 1,215,700 |
04 Apr 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 26.15 | 1,827,600 |
03 Apr 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 25.74 | 1,211,300 |
02 Apr 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 25.68 | 1,193,300 |
01 Apr 2024 | 27.32 | 27.64 | 26.74 | 26.85 | 26.85 | 1,247,200 |
28 Mar 2024 | 26.87 | 27.22 | 26.86 | 26.96 | 26.96 | 1,656,900 |
27 Mar 2024 | 26.45 | 26.98 | 26.25 | 26.80 | 26.80 | 1,346,300 |
26 Mar 2024 | 26.75 | 26.79 | 26.20 | 26.26 | 26.26 | 1,257,000 |
25 Mar 2024 | 26.45 | 26.91 | 26.45 | 26.54 | 26.54 | 974,700 |
22 Mar 2024 | 27.42 | 27.61 | 26.78 | 26.81 | 26.81 | 1,040,400 |
21 Mar 2024 | 28.33 | 28.55 | 27.66 | 27.73 | 27.73 | 1,392,300 |
20 Mar 2024 | 27.23 | 27.99 | 26.78 | 27.77 | 27.77 | 1,049,200 |
19 Mar 2024 | 27.34 | 27.54 | 26.96 | 27.22 | 27.22 | 1,289,000 |
18 Mar 2024 | 27.76 | 28.32 | 27.70 | 27.78 | 27.78 | 1,372,400 |
15 Mar 2024 | 27.83 | 28.03 | 27.38 | 27.50 | 27.50 | 2,838,900 |
14 Mar 2024 | 29.42 | 29.45 | 28.09 | 28.43 | 28.43 | 1,607,600 |
13 Mar 2024 | 29.89 | 30.28 | 29.56 | 29.62 | 29.62 | 1,193,600 |
12 Mar 2024 | 31.11 | 31.14 | 29.80 | 30.25 | 30.25 | 1,658,700 |
11 Mar 2024 | 30.86 | 31.56 | 30.78 | 30.97 | 30.97 | 1,404,300 |
08 Mar 2024 | 31.62 | 32.18 | 31.00 | 31.18 | 31.18 | 2,018,200 |
07 Mar 2024 | 30.87 | 31.83 | 30.67 | 31.29 | 31.29 | 2,254,000 |
06 Mar 2024 | 30.07 | 31.42 | 29.79 | 30.56 | 30.56 | 1,590,300 |
05 Mar 2024 | 30.68 | 30.94 | 29.11 | 29.42 | 29.42 | 1,571,300 |
04 Mar 2024 | 32.45 | 32.45 | 30.47 | 31.08 | 31.08 | 3,290,900 |
01 Mar 2024 | 31.55 | 32.63 | 31.55 | 32.48 | 32.48 | 2,134,700 |
29 Feb 2024 | 31.25 | 31.56 | 30.67 | 31.49 | 31.49 | 1,608,800 |
28 Feb 2024 | 30.47 | 30.95 | 30.28 | 30.79 | 30.79 | 1,386,200 |
27 Feb 2024 | 31.48 | 31.68 | 30.94 | 30.94 | 30.94 | 2,718,100 |
26 Feb 2024 | 30.96 | 31.90 | 30.83 | 31.72 | 31.72 | 1,280,700 |
23 Feb 2024 | 31.07 | 31.07 | 30.47 | 30.68 | 30.68 | 1,036,500 |
22 Feb 2024 | 31.69 | 31.94 | 31.05 | 31.09 | 31.09 | 1,307,000 |
21 Feb 2024 | 30.46 | 31.10 | 30.00 | 31.05 | 31.05 | 1,471,500 |
20 Feb 2024 | 30.72 | 30.91 | 30.12 | 30.79 | 30.79 | 1,437,000 |
16 Feb 2024 | 31.36 | 32.49 | 30.78 | 31.15 | 31.15 | 1,795,800 |
15 Feb 2024 | 31.21 | 31.85 | 30.63 | 31.25 | 31.25 | 3,481,400 |
14 Feb 2024 | 30.85 | 31.28 | 30.51 | 31.23 | 31.23 | 2,460,100 |
13 Feb 2024 | 30.39 | 30.95 | 30.09 | 30.34 | 30.34 | 1,862,900 |
12 Feb 2024 | 31.55 | 32.21 | 31.55 | 31.64 | 31.64 | 1,511,300 |
09 Feb 2024 | 31.12 | 32.04 | 30.90 | 31.53 | 31.53 | 1,319,800 |
08 Feb 2024 | 29.89 | 31.07 | 29.60 | 30.69 | 30.69 | 1,342,500 |
07 Feb 2024 | 29.83 | 29.96 | 29.28 | 29.84 | 29.84 | 1,398,200 |
06 Feb 2024 | 29.69 | 30.01 | 29.32 | 29.56 | 29.56 | 2,378,700 |
05 Feb 2024 | 28.88 | 29.77 | 28.70 | 29.55 | 29.55 | 2,973,400 |
02 Feb 2024 | 29.42 | 29.50 | 28.46 | 28.66 | 28.66 | 3,504,800 |
01 Feb 2024 | 25.88 | 29.32 | 25.82 | 29.14 | 29.14 | 7,211,400 |
31 Jan 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 25.94 | 2,097,100 |
30 Jan 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 26.56 | 1,319,900 |
29 Jan 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 27.38 | 1,228,400 |
26 Jan 2024 | 27.22 | 27.90 | 26.67 | 26.76 | 26.76 | 1,795,200 |
25 Jan 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 27.56 | 2,066,100 |
24 Jan 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 28.55 | 1,995,800 |
23 Jan 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 28.68 | 1,534,700 |
22 Jan 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 28.19 | 1,494,600 |
19 Jan 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 28.07 | 2,036,200 |
18 Jan 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 26.66 | 1,739,100 |
17 Jan 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 25.56 | 1,213,300 |
16 Jan 2024 | 25.99 | 26.31 | 25.34 | 25.97 | 25.97 | 1,090,100 |
12 Jan 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 26.22 | 1,234,700 |
11 Jan 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 26.89 | 810,300 |
10 Jan 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 26.98 | 1,647,400 |
09 Jan 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 27.09 | 1,339,600 |
08 Jan 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 27.29 | 1,083,200 |
05 Jan 2024 | 27.20 | 27.56 | 26.50 | 26.81 | 26.81 | 1,804,700 |
04 Jan 2024 | 27.75 | 27.76 | 25.86 | 27.17 | 27.17 | 3,017,500 |
03 Jan 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 29.01 | 1,648,800 |
02 Jan 2024 | 29.90 | 30.13 | 29.15 | 29.50 | 29.50 | 1,284,500 |
29 Dec 2023 | 30.73 | 30.84 | 30.23 | 30.27 | 30.27 | 904,000 |
28 Dec 2023 | 31.09 | 31.21 | 30.79 | 30.84 | 30.84 | 504,400 |
27 Dec 2023 | 31.19 | 31.19 | 30.69 | 31.09 | 31.09 | 755,400 |
26 Dec 2023 | 31.07 | 31.42 | 30.69 | 31.20 | 31.20 | 962,700 |
22 Dec 2023 | 30.65 | 31.15 | 30.63 | 30.90 | 30.90 | 888,500 |
21 Dec 2023 | 30.70 | 30.97 | 30.20 | 30.63 | 30.63 | 909,200 |
20 Dec 2023 | 30.66 | 30.78 | 29.73 | 30.00 | 30.00 | 1,581,600 |
19 Dec 2023 | 30.87 | 31.01 | 30.42 | 30.82 | 30.82 | 780,500 |
18 Dec 2023 | 31.09 | 31.13 | 30.47 | 30.69 | 30.69 | 1,030,100 |
15 Dec 2023 | 31.05 | 31.42 | 30.76 | 31.21 | 31.21 | 3,904,600 |
14 Dec 2023 | 29.54 | 30.93 | 29.54 | 30.85 | 30.85 | 2,817,200 |
13 Dec 2023 | 27.36 | 29.44 | 27.28 | 29.28 | 29.28 | 2,232,500 |
12 Dec 2023 | 27.20 | 27.54 | 26.86 | 27.41 | 27.41 | 1,042,100 |
11 Dec 2023 | 26.77 | 27.61 | 26.75 | 27.36 | 27.36 | 1,373,200 |
08 Dec 2023 | 26.81 | 27.23 | 26.65 | 26.84 | 26.84 | 742,900 |
07 Dec 2023 | 26.47 | 26.90 | 26.20 | 26.89 | 26.89 | 709,800 |
06 Dec 2023 | 26.96 | 27.27 | 26.28 | 26.32 | 26.32 | 889,100 |
05 Dec 2023 | 27.04 | 27.17 | 26.49 | 26.60 | 26.60 | 871,700 |
04 Dec 2023 | 26.92 | 27.46 | 26.66 | 27.33 | 27.33 | 993,500 |
01 Dec 2023 | 27.15 | 27.68 | 26.89 | 27.28 | 27.28 | 1,613,100 |
30 Nov 2023 | 27.80 | 27.80 | 27.10 | 27.22 | 27.22 | 745,200 |
29 Nov 2023 | 27.79 | 28.38 | 27.46 | 27.55 | 27.55 | 901,000 |
28 Nov 2023 | 27.44 | 27.69 | 27.11 | 27.33 | 27.33 | 997,200 |
27 Nov 2023 | 27.59 | 27.87 | 27.21 | 27.53 | 27.53 | 881,800 |
24 Nov 2023 | 28.12 | 28.15 | 27.73 | 27.83 | 27.83 | 426,800 |
22 Nov 2023 | 28.59 | 28.80 | 28.14 | 28.22 | 28.22 | 639,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |