Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.90 | 34.91 | 34.88 | 34.88 | 34.88 | 610,300 |
25 Apr 2024 | 34.90 | 34.92 | 34.89 | 34.90 | 34.90 | 868,200 |
24 Apr 2024 | 34.90 | 34.91 | 34.89 | 34.89 | 34.89 | 578,600 |
23 Apr 2024 | 34.89 | 34.92 | 34.89 | 34.90 | 34.90 | 245,000 |
22 Apr 2024 | 34.89 | 34.92 | 34.88 | 34.89 | 34.89 | 511,200 |
19 Apr 2024 | 34.88 | 34.89 | 34.87 | 34.88 | 34.88 | 1,190,900 |
18 Apr 2024 | 34.89 | 34.93 | 34.88 | 34.88 | 34.88 | 724,100 |
17 Apr 2024 | 34.88 | 34.92 | 34.88 | 34.88 | 34.88 | 285,000 |
16 Apr 2024 | 34.86 | 34.91 | 34.86 | 34.87 | 34.87 | 255,000 |
15 Apr 2024 | 34.86 | 34.87 | 34.85 | 34.86 | 34.86 | 565,400 |
12 Apr 2024 | 34.85 | 34.88 | 34.85 | 34.86 | 34.86 | 249,900 |
11 Apr 2024 | 34.86 | 34.90 | 34.86 | 34.86 | 34.86 | 454,800 |
10 Apr 2024 | 34.83 | 34.90 | 34.83 | 34.86 | 34.86 | 1,335,200 |
09 Apr 2024 | 34.85 | 34.87 | 34.84 | 34.85 | 34.85 | 412,900 |
08 Apr 2024 | 34.87 | 34.90 | 34.84 | 34.85 | 34.85 | 581,300 |
05 Apr 2024 | 34.84 | 34.88 | 34.84 | 34.85 | 34.85 | 557,700 |
04 Apr 2024 | 34.85 | 34.86 | 34.82 | 34.83 | 34.83 | 525,600 |
03 Apr 2024 | 34.85 | 34.88 | 34.83 | 34.84 | 34.84 | 405,200 |
02 Apr 2024 | 34.82 | 34.93 | 34.82 | 34.90 | 34.90 | 539,400 |
01 Apr 2024 | 34.83 | 34.92 | 34.82 | 34.82 | 34.82 | 377,200 |
28 Mar 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 34.83 | 352,100 |
27 Mar 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 34.81 | 402,500 |
26 Mar 2024 | 34.83 | 34.96 | 34.79 | 34.79 | 34.79 | 255,900 |
25 Mar 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 34.83 | 487,100 |
22 Mar 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 34.81 | 344,900 |
21 Mar 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 34.79 | 1,076,600 |
20 Mar 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 34.71 | 568,000 |
19 Mar 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 34.77 | 979,000 |
18 Mar 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 34.77 | 584,100 |
15 Mar 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 34.73 | 1,573,400 |
14 Mar 2024 | 34.73 | 34.79 | 34.70 | 34.72 | 34.72 | 288,600 |
13 Mar 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 34.71 | 522,600 |
12 Mar 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 34.75 | 936,700 |
11 Mar 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 34.85 | 841,600 |
08 Mar 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 35.01 | 292,100 |
07 Mar 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 35.10 | 564,300 |
06 Mar 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 35.15 | 748,700 |
05 Mar 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 35.29 | 1,154,300 |
04 Mar 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 35.59 | 1,248,600 |
01 Mar 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 35.57 | 4,176,600 |
29 Feb 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 28.27 | 1,066,200 |
28 Feb 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 28.23 | 976,900 |
27 Feb 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 28.24 | 1,065,500 |
26 Feb 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 28.33 | 823,800 |
23 Feb 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 28.33 | 1,012,800 |
22 Feb 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 28.25 | 2,034,900 |
21 Feb 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 28.38 | 1,389,500 |
20 Feb 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 28.29 | 1,311,400 |
16 Feb 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 28.21 | 2,925,400 |
15 Feb 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 28.23 | 2,108,100 |
14 Feb 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 28.18 | 2,444,300 |
13 Feb 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 28.17 | 2,548,700 |
12 Feb 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 28.17 | 1,167,500 |
09 Feb 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 28.18 | 1,778,500 |
08 Feb 2024 | 28.17 | 28.24 | 28.13 | 28.14 | 28.14 | 2,330,800 |
07 Feb 2024 | 28.17 | 28.20 | 28.12 | 28.20 | 28.20 | 4,023,200 |
06 Feb 2024 | 28.21 | 28.27 | 28.13 | 28.15 | 28.15 | 3,747,100 |
05 Feb 2024 | 28.11 | 28.25 | 28.05 | 28.17 | 28.17 | 16,751,500 |
02 Feb 2024 | 23.54 | 24.33 | 23.47 | 23.79 | 23.79 | 462,200 |
01 Feb 2024 | 22.46 | 23.92 | 22.26 | 23.90 | 23.90 | 547,900 |
31 Jan 2024 | 22.61 | 23.24 | 22.30 | 22.36 | 22.36 | 470,800 |
30 Jan 2024 | 22.78 | 22.95 | 22.38 | 22.69 | 22.69 | 654,600 |
29 Jan 2024 | 22.23 | 22.96 | 22.06 | 22.93 | 22.93 | 271,100 |
26 Jan 2024 | 22.19 | 22.39 | 22.03 | 22.06 | 22.06 | 196,900 |
25 Jan 2024 | 22.78 | 22.80 | 21.93 | 22.13 | 22.13 | 284,100 |
24 Jan 2024 | 22.74 | 23.00 | 22.20 | 22.23 | 22.23 | 240,800 |
23 Jan 2024 | 22.87 | 22.92 | 22.25 | 22.39 | 22.39 | 317,100 |
22 Jan 2024 | 21.86 | 22.71 | 21.85 | 22.61 | 22.61 | 458,100 |
19 Jan 2024 | 22.09 | 22.23 | 21.49 | 21.69 | 21.69 | 315,000 |
18 Jan 2024 | 21.82 | 22.00 | 21.38 | 21.91 | 21.91 | 294,300 |
17 Jan 2024 | 21.32 | 21.79 | 21.01 | 21.65 | 21.65 | 443,300 |
16 Jan 2024 | 21.74 | 21.85 | 21.42 | 21.65 | 21.65 | 398,400 |
12 Jan 2024 | 22.12 | 22.38 | 21.78 | 22.02 | 22.02 | 511,000 |
11 Jan 2024 | 21.95 | 22.00 | 21.37 | 21.95 | 21.95 | 283,100 |
10 Jan 2024 | 22.03 | 22.19 | 21.61 | 21.99 | 21.99 | 357,700 |
09 Jan 2024 | 21.82 | 22.01 | 21.55 | 21.88 | 21.88 | 343,000 |
08 Jan 2024 | 21.66 | 22.03 | 21.65 | 21.95 | 21.95 | 352,100 |
05 Jan 2024 | 21.49 | 21.88 | 21.40 | 21.55 | 21.55 | 362,000 |
04 Jan 2024 | 21.58 | 21.92 | 21.39 | 21.75 | 21.75 | 395,700 |
03 Jan 2024 | 22.26 | 22.61 | 21.61 | 21.65 | 21.65 | 552,300 |
02 Jan 2024 | 24.05 | 24.05 | 22.60 | 22.75 | 22.75 | 478,000 |
29 Dec 2023 | 24.51 | 24.53 | 24.16 | 24.31 | 24.31 | 257,700 |
28 Dec 2023 | 24.57 | 25.03 | 24.41 | 24.67 | 24.67 | 261,200 |
27 Dec 2023 | 24.77 | 24.88 | 24.38 | 24.56 | 24.56 | 180,700 |
26 Dec 2023 | 24.37 | 24.88 | 24.22 | 24.70 | 24.70 | 225,800 |
22 Dec 2023 | 24.30 | 24.58 | 24.00 | 24.37 | 24.37 | 324,600 |
21 Dec 2023 | 23.50 | 24.34 | 23.40 | 24.06 | 24.06 | 857,700 |
20 Dec 2023 | 23.16 | 24.01 | 22.86 | 23.13 | 23.13 | 592,600 |
19 Dec 2023 | 23.83 | 24.49 | 23.70 | 23.88 | 23.88 | 406,700 |
18 Dec 2023 | 23.52 | 23.72 | 23.34 | 23.57 | 23.57 | 319,600 |
15 Dec 2023 | 24.04 | 24.04 | 23.41 | 23.60 | 23.60 | 987,700 |
14 Dec 2023 | 23.89 | 24.55 | 23.48 | 23.81 | 23.81 | 421,000 |
13 Dec 2023 | 22.60 | 23.47 | 22.41 | 23.35 | 23.35 | 642,500 |
12 Dec 2023 | 22.43 | 22.69 | 22.07 | 22.68 | 22.68 | 382,200 |
11 Dec 2023 | 22.56 | 22.80 | 22.25 | 22.28 | 22.28 | 335,700 |
08 Dec 2023 | 22.56 | 23.11 | 22.43 | 22.65 | 22.65 | 315,700 |
07 Dec 2023 | 22.41 | 23.00 | 22.05 | 22.73 | 22.73 | 487,400 |
06 Dec 2023 | 21.55 | 22.70 | 21.45 | 22.44 | 22.44 | 533,500 |
05 Dec 2023 | 21.02 | 21.36 | 20.86 | 21.33 | 21.33 | 391,800 |
04 Dec 2023 | 21.16 | 21.57 | 20.76 | 21.04 | 21.04 | 379,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |