Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.98 | 28.62 | 27.65 | 27.98 | 27.98 | 268,800 |
25 Apr 2024 | 28.00 | 28.00 | 27.22 | 27.36 | 27.36 | 87,800 |
24 Apr 2024 | 28.86 | 29.27 | 28.86 | 29.21 | 29.21 | 49,000 |
23 Apr 2024 | 28.54 | 29.06 | 28.54 | 29.02 | 29.02 | 73,200 |
22 Apr 2024 | 28.74 | 28.98 | 28.64 | 28.98 | 28.98 | 60,300 |
19 Apr 2024 | 28.13 | 28.61 | 28.13 | 28.34 | 28.34 | 52,900 |
18 Apr 2024 | 27.75 | 28.70 | 27.75 | 28.44 | 28.44 | 144,800 |
17 Apr 2024 | 27.98 | 28.28 | 27.95 | 28.08 | 28.08 | 134,800 |
16 Apr 2024 | 28.77 | 28.91 | 28.69 | 28.79 | 28.79 | 52,700 |
15 Apr 2024 | 29.27 | 29.76 | 29.15 | 29.22 | 29.22 | 66,000 |
12 Apr 2024 | 28.75 | 29.63 | 28.75 | 29.37 | 29.37 | 40,300 |
11 Apr 2024 | 28.69 | 29.78 | 28.69 | 29.75 | 29.75 | 63,000 |
10 Apr 2024 | 29.36 | 30.26 | 29.18 | 29.34 | 29.34 | 93,700 |
09 Apr 2024 | 30.23 | 30.27 | 29.98 | 30.13 | 30.13 | 45,600 |
08 Apr 2024 | 30.16 | 30.49 | 30.10 | 30.14 | 30.14 | 61,400 |
05 Apr 2024 | 29.36 | 29.83 | 29.36 | 29.83 | 29.83 | 101,100 |
04 Apr 2024 | 30.35 | 30.35 | 29.62 | 29.64 | 29.64 | 43,700 |
03 Apr 2024 | 30.48 | 30.48 | 29.17 | 29.85 | 29.85 | 193,400 |
02 Apr 2024 | 29.04 | 29.04 | 28.76 | 28.89 | 28.89 | 36,700 |
01 Apr 2024 | 29.28 | 29.42 | 29.24 | 29.32 | 29.32 | 68,800 |
28 Mar 2024 | 28.77 | 29.67 | 28.77 | 29.57 | 29.57 | 44,200 |
27 Mar 2024 | 29.35 | 29.55 | 29.21 | 29.55 | 29.55 | 74,900 |
26 Mar 2024 | 29.20 | 29.88 | 29.20 | 29.67 | 29.67 | 66,700 |
25 Mar 2024 | 29.80 | 29.80 | 28.35 | 29.25 | 29.25 | 75,700 |
22 Mar 2024 | 30.67 | 30.67 | 29.65 | 29.66 | 29.66 | 84,600 |
21 Mar 2024 | 30.44 | 30.67 | 30.39 | 30.59 | 30.59 | 45,100 |
20 Mar 2024 | 29.35 | 30.12 | 29.35 | 29.99 | 29.99 | 25,300 |
19 Mar 2024 | 29.05 | 29.88 | 29.05 | 29.78 | 29.78 | 50,100 |
18 Mar 2024 | 29.29 | 29.31 | 29.17 | 29.30 | 29.30 | 42,200 |
15 Mar 2024 | 28.52 | 28.97 | 28.52 | 28.82 | 28.82 | 56,500 |
14 Mar 2024 | 28.54 | 28.56 | 28.19 | 28.24 | 28.24 | 36,800 |
13 Mar 2024 | 28.17 | 28.49 | 28.17 | 28.35 | 28.35 | 71,300 |
12 Mar 2024 | 28.76 | 29.05 | 28.72 | 29.01 | 29.01 | 38,800 |
11 Mar 2024 | 28.39 | 28.39 | 28.15 | 28.17 | 28.17 | 46,200 |
08 Mar 2024 | 29.90 | 29.90 | 29.45 | 29.52 | 29.52 | 39,400 |
07 Mar 2024 | 30.18 | 30.18 | 29.63 | 30.11 | 30.11 | 41,000 |
06 Mar 2024 | 30.50 | 30.93 | 30.41 | 30.82 | 30.82 | 52,700 |
05 Mar 2024 | 29.74 | 30.35 | 29.74 | 30.02 | 30.02 | 57,900 |
04 Mar 2024 | 29.43 | 29.56 | 29.40 | 29.54 | 29.54 | 39,100 |
01 Mar 2024 | 28.80 | 29.40 | 28.80 | 29.31 | 29.31 | 125,300 |
29 Feb 2024 | 29.01 | 29.13 | 28.85 | 28.99 | 28.99 | 48,300 |
28 Feb 2024 | 29.29 | 29.29 | 29.09 | 29.11 | 29.11 | 40,300 |
27 Feb 2024 | 28.86 | 29.18 | 28.86 | 29.16 | 29.16 | 44,200 |
26 Feb 2024 | 28.48 | 28.99 | 28.48 | 28.81 | 28.81 | 76,000 |
23 Feb 2024 | 28.75 | 28.75 | 28.55 | 28.59 | 28.59 | 59,100 |
22 Feb 2024 | 28.17 | 28.69 | 28.17 | 28.56 | 28.56 | 103,100 |
21 Feb 2024 | 28.60 | 28.60 | 28.11 | 28.47 | 28.47 | 45,600 |
20 Feb 2024 | 28.61 | 28.90 | 28.61 | 28.71 | 28.71 | 46,000 |
16 Feb 2024 | 28.16 | 29.00 | 28.16 | 28.81 | 28.81 | 96,800 |
15 Feb 2024 | 28.00 | 28.93 | 28.00 | 28.90 | 28.90 | 52,300 |
14 Feb 2024 | 28.69 | 28.69 | 28.46 | 28.68 | 28.68 | 59,000 |
13 Feb 2024 | 28.88 | 28.88 | 28.40 | 28.49 | 28.49 | 192,100 |
12 Feb 2024 | 29.10 | 29.69 | 28.97 | 28.99 | 28.99 | 47,000 |
09 Feb 2024 | 28.56 | 29.13 | 28.56 | 28.97 | 28.97 | 537,000 |
08 Feb 2024 | 29.15 | 29.15 | 28.77 | 29.12 | 29.12 | 499,600 |
07 Feb 2024 | 28.91 | 29.23 | 28.91 | 29.14 | 29.14 | 432,000 |
06 Feb 2024 | 28.96 | 29.29 | 28.95 | 29.08 | 29.08 | 529,400 |
05 Feb 2024 | 28.66 | 29.69 | 28.66 | 28.93 | 28.93 | 149,300 |
02 Feb 2024 | 28.05 | 28.49 | 28.05 | 28.40 | 28.40 | 209,700 |
01 Feb 2024 | 28.20 | 28.31 | 28.02 | 28.22 | 28.22 | 417,900 |
31 Jan 2024 | 28.57 | 28.80 | 28.32 | 28.42 | 28.42 | 127,100 |
30 Jan 2024 | 26.88 | 27.26 | 26.88 | 26.98 | 26.98 | 75,800 |
29 Jan 2024 | 26.72 | 26.87 | 26.53 | 26.86 | 26.86 | 93,300 |
26 Jan 2024 | 26.26 | 26.68 | 26.10 | 26.59 | 26.59 | 68,100 |
25 Jan 2024 | 26.37 | 26.78 | 26.37 | 26.57 | 26.57 | 101,100 |
24 Jan 2024 | 26.44 | 26.73 | 26.43 | 26.59 | 26.59 | 42,500 |
23 Jan 2024 | 26.93 | 26.93 | 26.55 | 26.73 | 26.73 | 100,200 |
22 Jan 2024 | 27.00 | 27.34 | 26.85 | 27.22 | 27.22 | 196,100 |
19 Jan 2024 | 26.38 | 26.88 | 26.38 | 26.87 | 26.87 | 87,200 |
18 Jan 2024 | 26.62 | 26.73 | 26.48 | 26.65 | 26.65 | 88,600 |
17 Jan 2024 | 26.31 | 26.50 | 26.31 | 26.39 | 26.39 | 61,200 |
16 Jan 2024 | 26.54 | 26.62 | 26.41 | 26.47 | 26.47 | 121,600 |
12 Jan 2024 | 26.79 | 26.79 | 26.61 | 26.61 | 26.61 | 106,600 |
11 Jan 2024 | 26.79 | 26.81 | 26.52 | 26.75 | 26.75 | 137,100 |
10 Jan 2024 | 26.72 | 26.73 | 26.56 | 26.64 | 26.64 | 208,600 |
09 Jan 2024 | 26.22 | 26.31 | 26.13 | 26.23 | 26.23 | 71,700 |
08 Jan 2024 | 26.77 | 26.80 | 26.00 | 26.80 | 26.80 | 180,000 |
05 Jan 2024 | 26.08 | 27.15 | 25.72 | 26.40 | 26.40 | 53,400 |
04 Jan 2024 | 25.98 | 26.13 | 25.73 | 26.01 | 26.01 | 118,800 |
03 Jan 2024 | 25.72 | 25.72 | 25.39 | 25.59 | 25.59 | 57,800 |
02 Jan 2024 | 25.95 | 25.96 | 25.67 | 25.82 | 25.82 | 170,000 |
29 Dec 2023 | 25.95 | 26.09 | 25.95 | 25.96 | 25.96 | 48,500 |
28 Dec 2023 | 26.05 | 26.10 | 25.95 | 26.00 | 26.00 | 65,700 |
27 Dec 2023 | 25.32 | 26.02 | 25.32 | 25.97 | 25.97 | 46,800 |
26 Dec 2023 | 24.93 | 26.50 | 24.93 | 26.14 | 26.14 | 105,000 |
22 Dec 2023 | 25.21 | 26.10 | 25.21 | 26.07 | 26.07 | 79,100 |
21 Dec 2023 | 26.23 | 26.23 | 25.03 | 26.17 | 26.17 | 117,200 |
20 Dec 2023 | 25.59 | 26.13 | 25.17 | 25.70 | 25.70 | 102,300 |
19 Dec 2023 | 25.25 | 25.61 | 25.25 | 25.45 | 25.45 | 62,800 |
18 Dec 2023 | 24.51 | 25.19 | 24.51 | 25.12 | 25.12 | 98,800 |
15 Dec 2023 | 25.25 | 25.67 | 25.14 | 25.16 | 25.16 | 190,200 |
14 Dec 2023 | 25.60 | 25.60 | 24.20 | 24.85 | 24.85 | 373,000 |
13 Dec 2023 | 24.09 | 25.24 | 24.09 | 25.24 | 25.24 | 224,800 |
12 Dec 2023 | 24.56 | 24.80 | 24.39 | 24.71 | 24.71 | 79,000 |
11 Dec 2023 | 25.07 | 25.07 | 24.79 | 24.88 | 24.88 | 223,700 |
08 Dec 2023 | 24.90 | 24.90 | 24.35 | 24.65 | 24.65 | 137,400 |
07 Dec 2023 | 25.25 | 25.27 | 24.97 | 25.22 | 25.22 | 140,400 |
06 Dec 2023 | 25.32 | 25.38 | 25.07 | 25.13 | 25.13 | 107,900 |
05 Dec 2023 | 25.34 | 25.44 | 25.26 | 25.31 | 25.31 | 97,600 |
04 Dec 2023 | 25.18 | 25.75 | 25.18 | 25.51 | 25.51 | 104,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |