Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.28 | 32.36 | 31.60 | 32.03 | 32.03 | 59,600 |
25 Apr 2024 | 32.59 | 32.64 | 31.54 | 32.32 | 32.32 | 105,200 |
24 Apr 2024 | 32.59 | 33.19 | 32.54 | 32.93 | 32.93 | 94,100 |
23 Apr 2024 | 31.30 | 32.85 | 31.30 | 32.52 | 32.52 | 92,300 |
22 Apr 2024 | 32.09 | 32.26 | 31.31 | 31.36 | 31.36 | 63,700 |
19 Apr 2024 | 31.89 | 32.37 | 31.69 | 31.93 | 31.93 | 163,500 |
18 Apr 2024 | 32.80 | 33.05 | 31.77 | 32.06 | 32.06 | 90,900 |
17 Apr 2024 | 33.31 | 33.34 | 32.74 | 32.90 | 32.90 | 79,600 |
16 Apr 2024 | 33.09 | 33.36 | 32.73 | 33.18 | 33.18 | 79,300 |
15 Apr 2024 | 33.30 | 33.85 | 32.49 | 33.10 | 33.10 | 105,700 |
12 Apr 2024 | 33.43 | 33.44 | 32.85 | 33.09 | 33.09 | 62,900 |
11 Apr 2024 | 33.28 | 33.63 | 32.46 | 33.39 | 33.39 | 81,600 |
10 Apr 2024 | 34.44 | 34.44 | 32.97 | 33.06 | 33.06 | 81,100 |
09 Apr 2024 | 34.38 | 34.83 | 33.77 | 34.83 | 34.83 | 84,300 |
08 Apr 2024 | 33.58 | 34.39 | 33.34 | 34.38 | 34.38 | 109,200 |
05 Apr 2024 | 33.49 | 33.88 | 33.23 | 33.44 | 33.44 | 227,800 |
04 Apr 2024 | 33.45 | 34.00 | 33.14 | 33.47 | 33.47 | 149,800 |
03 Apr 2024 | 33.70 | 33.91 | 33.05 | 33.09 | 33.09 | 110,400 |
02 Apr 2024 | 34.02 | 34.39 | 33.49 | 33.56 | 33.56 | 145,600 |
01 Apr 2024 | 34.55 | 35.01 | 34.09 | 34.23 | 34.23 | 153,300 |
28 Mar 2024 | 34.48 | 34.72 | 34.35 | 34.44 | 34.44 | 268,600 |
27 Mar 2024 | 34.87 | 34.89 | 34.40 | 34.48 | 34.48 | 176,300 |
26 Mar 2024 | 34.83 | 35.12 | 34.57 | 34.60 | 34.60 | 165,200 |
25 Mar 2024 | 34.60 | 35.05 | 34.36 | 34.53 | 34.53 | 93,500 |
22 Mar 2024 | 35.22 | 35.22 | 34.57 | 34.80 | 34.80 | 103,700 |
21 Mar 2024 | 35.59 | 35.92 | 35.28 | 35.31 | 35.31 | 149,500 |
20 Mar 2024 | 35.01 | 35.94 | 35.01 | 35.59 | 35.59 | 349,900 |
19 Mar 2024 | 35.00 | 35.12 | 34.73 | 35.01 | 35.01 | 166,600 |
18 Mar 2024 | 35.55 | 35.55 | 34.83 | 35.00 | 35.00 | 205,800 |
15 Mar 2024 | 33.72 | 34.96 | 33.45 | 34.96 | 34.96 | 354,400 |
14 Mar 2024 | 33.90 | 35.20 | 33.63 | 33.89 | 33.89 | 185,500 |
13 Mar 2024 | 34.38 | 34.44 | 33.74 | 33.92 | 33.92 | 94,600 |
12 Mar 2024 | 34.01 | 34.43 | 33.71 | 34.28 | 34.28 | 106,800 |
11 Mar 2024 | 34.92 | 35.00 | 33.83 | 34.06 | 34.06 | 78,000 |
08 Mar 2024 | 33.44 | 34.72 | 33.34 | 34.72 | 34.72 | 128,300 |
07 Mar 2024 | 33.11 | 33.45 | 32.99 | 33.22 | 33.22 | 143,700 |
06 Mar 2024 | 33.02 | 33.29 | 32.64 | 32.83 | 32.83 | 50,700 |
05 Mar 2024 | 32.76 | 33.19 | 32.39 | 32.64 | 32.64 | 152,300 |
04 Mar 2024 | 33.13 | 33.52 | 32.75 | 32.89 | 32.89 | 186,500 |
01 Mar 2024 | 33.43 | 33.43 | 31.91 | 32.98 | 32.98 | 313,300 |
29 Feb 2024 | 33.18 | 33.51 | 32.75 | 32.96 | 32.96 | 333,100 |
28 Feb 2024 | 33.49 | 33.92 | 32.43 | 32.61 | 32.61 | 130,200 |
27 Feb 2024 | 34.43 | 34.54 | 33.55 | 33.70 | 33.70 | 141,300 |
26 Feb 2024 | 34.51 | 35.18 | 33.93 | 34.18 | 34.18 | 227,100 |
23 Feb 2024 | 34.29 | 34.68 | 33.30 | 34.50 | 34.50 | 262,700 |
22 Feb 2024 | 34.22 | 34.81 | 33.65 | 34.26 | 34.26 | 219,100 |
21 Feb 2024 | 34.62 | 34.62 | 33.54 | 33.93 | 33.93 | 88,200 |
20 Feb 2024 | 33.78 | 34.67 | 33.42 | 34.67 | 34.67 | 198,600 |
16 Feb 2024 | 33.77 | 34.22 | 33.60 | 33.63 | 33.63 | 167,100 |
15 Feb 2024 | 33.87 | 34.18 | 32.74 | 34.00 | 34.00 | 284,800 |
14 Feb 2024 | 33.05 | 34.50 | 32.59 | 33.56 | 33.56 | 318,700 |
13 Feb 2024 | 32.25 | 32.40 | 31.43 | 31.94 | 31.94 | 114,500 |
12 Feb 2024 | 32.76 | 33.49 | 31.93 | 32.43 | 32.43 | 140,000 |
09 Feb 2024 | 31.00 | 32.57 | 30.97 | 32.57 | 32.57 | 170,900 |
08 Feb 2024 | 30.76 | 31.01 | 30.53 | 30.94 | 30.94 | 94,600 |
07 Feb 2024 | 30.46 | 31.17 | 30.38 | 30.78 | 30.78 | 53,800 |
06 Feb 2024 | 30.21 | 30.58 | 30.01 | 30.29 | 30.29 | 92,700 |
05 Feb 2024 | 30.21 | 30.72 | 30.05 | 30.12 | 30.12 | 63,100 |
02 Feb 2024 | 30.98 | 31.16 | 30.47 | 30.56 | 30.56 | 56,800 |
01 Feb 2024 | 30.86 | 31.25 | 30.62 | 31.14 | 31.14 | 98,000 |
31 Jan 2024 | 30.01 | 31.25 | 30.01 | 30.40 | 30.40 | 61,900 |
30 Jan 2024 | 30.85 | 31.30 | 30.10 | 30.26 | 30.26 | 101,000 |
29 Jan 2024 | 31.23 | 31.57 | 30.83 | 31.01 | 31.01 | 61,700 |
26 Jan 2024 | 31.00 | 31.17 | 30.60 | 31.09 | 31.09 | 68,800 |
25 Jan 2024 | 31.41 | 31.74 | 30.85 | 31.03 | 31.03 | 56,400 |
24 Jan 2024 | 31.66 | 31.77 | 31.04 | 31.25 | 31.25 | 66,100 |
23 Jan 2024 | 31.07 | 31.59 | 31.01 | 31.20 | 31.20 | 94,100 |
22 Jan 2024 | 31.27 | 31.27 | 30.65 | 31.00 | 31.00 | 135,000 |
19 Jan 2024 | 30.06 | 30.90 | 29.63 | 30.90 | 30.90 | 162,000 |
18 Jan 2024 | 29.29 | 30.22 | 29.29 | 29.75 | 29.75 | 179,900 |
17 Jan 2024 | 28.39 | 29.22 | 28.16 | 29.20 | 29.20 | 80,700 |
16 Jan 2024 | 28.68 | 28.93 | 28.22 | 28.83 | 28.83 | 71,500 |
12 Jan 2024 | 29.05 | 29.26 | 28.51 | 28.57 | 28.57 | 47,300 |
11 Jan 2024 | 28.41 | 29.03 | 28.05 | 29.00 | 29.00 | 105,400 |
10 Jan 2024 | 27.96 | 28.55 | 27.66 | 28.54 | 28.54 | 59,500 |
09 Jan 2024 | 28.05 | 28.59 | 27.88 | 28.12 | 28.12 | 53,200 |
08 Jan 2024 | 29.13 | 29.30 | 28.41 | 28.49 | 28.49 | 168,700 |
05 Jan 2024 | 27.95 | 28.84 | 27.86 | 28.84 | 28.84 | 106,100 |
04 Jan 2024 | 27.75 | 28.33 | 27.66 | 27.93 | 27.93 | 84,500 |
03 Jan 2024 | 28.00 | 28.31 | 27.51 | 27.74 | 27.74 | 100,300 |
02 Jan 2024 | 28.88 | 28.88 | 27.99 | 28.36 | 28.36 | 83,700 |
29 Dec 2023 | 28.75 | 29.00 | 28.71 | 28.95 | 28.95 | 93,100 |
28 Dec 2023 | 28.98 | 29.00 | 28.60 | 28.85 | 28.85 | 86,700 |
27 Dec 2023 | 29.00 | 29.03 | 27.93 | 29.00 | 29.00 | 130,900 |
26 Dec 2023 | 29.00 | 29.00 | 28.74 | 29.00 | 29.00 | 54,700 |
22 Dec 2023 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 80,400 |
21 Dec 2023 | 28.11 | 28.73 | 27.78 | 28.73 | 28.73 | 89,600 |
20 Dec 2023 | 27.50 | 29.00 | 27.48 | 28.47 | 28.47 | 231,200 |
19 Dec 2023 | 27.52 | 28.08 | 27.47 | 27.81 | 27.81 | 265,900 |
18 Dec 2023 | 28.62 | 28.68 | 27.43 | 27.70 | 27.70 | 296,800 |
15 Dec 2023 | 29.01 | 29.15 | 28.16 | 28.53 | 28.53 | 2,494,400 |
14 Dec 2023 | 27.60 | 29.06 | 27.60 | 28.60 | 28.60 | 754,800 |
13 Dec 2023 | 27.87 | 29.27 | 27.52 | 27.57 | 27.57 | 362,200 |
12 Dec 2023 | 27.80 | 28.59 | 27.65 | 27.68 | 27.68 | 245,300 |
11 Dec 2023 | 28.51 | 28.91 | 27.58 | 27.69 | 27.69 | 252,500 |
08 Dec 2023 | 27.66 | 29.32 | 27.66 | 28.32 | 28.32 | 186,600 |
07 Dec 2023 | 27.54 | 28.00 | 27.18 | 27.70 | 27.70 | 209,200 |
06 Dec 2023 | 26.49 | 27.85 | 26.48 | 27.32 | 27.32 | 315,400 |
05 Dec 2023 | 26.25 | 27.01 | 25.63 | 26.50 | 26.50 | 257,400 |
04 Dec 2023 | 25.91 | 27.21 | 25.19 | 26.50 | 26.50 | 623,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |