Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 28.60 | 28.84 | 28.30 | 28.30 | 28.30 | 36,640 |
23 Apr 2024 | 28.34 | 28.34 | 27.94 | 28.24 | 28.24 | 433,562 |
22 Apr 2024 | 28.46 | 28.72 | 28.12 | 28.20 | 28.20 | 295,644 |
19 Apr 2024 | 28.18 | 28.38 | 28.06 | 28.38 | 28.38 | 448,727 |
18 Apr 2024 | 28.50 | 28.54 | 27.88 | 28.48 | 28.48 | 298,885 |
17 Apr 2024 | 28.54 | 28.84 | 28.38 | 28.38 | 28.38 | 213,391 |
16 Apr 2024 | 28.52 | 28.70 | 28.36 | 28.62 | 28.62 | 246,753 |
15 Apr 2024 | 28.40 | 29.40 | 28.40 | 28.92 | 28.92 | 327,587 |
12 Apr 2024 | 28.92 | 29.14 | 28.38 | 28.42 | 28.42 | 332,734 |
11 Apr 2024 | 28.68 | 29.38 | 28.58 | 28.72 | 28.72 | 339,179 |
10 Apr 2024 | 28.56 | 28.84 | 28.34 | 28.66 | 28.66 | 418,175 |
09 Apr 2024 | 28.30 | 28.60 | 28.14 | 28.30 | 28.30 | 279,014 |
08 Apr 2024 | 28.62 | 28.92 | 28.50 | 28.52 | 28.52 | 252,765 |
05 Apr 2024 | 28.50 | 28.82 | 28.30 | 28.72 | 28.72 | 372,526 |
04 Apr 2024 | 29.02 | 29.18 | 28.80 | 28.86 | 28.86 | 454,915 |
03 Apr 2024 | 28.30 | 28.98 | 28.04 | 28.96 | 28.96 | 460,561 |
02 Apr 2024 | 28.50 | 28.98 | 28.32 | 28.32 | 28.32 | 337,844 |
28 Mar 2024 | 28.40 | 28.88 | 28.40 | 28.58 | 28.58 | 403,094 |
27 Mar 2024 | 27.95 | 28.46 | 27.95 | 28.35 | 28.35 | 271,768 |
26 Mar 2024 | 27.85 | 28.11 | 27.49 | 27.96 | 27.96 | 280,207 |
25 Mar 2024 | 28.16 | 28.20 | 27.91 | 27.91 | 27.91 | 346,405 |
22 Mar 2024 | 27.50 | 28.34 | 27.50 | 28.21 | 28.21 | 447,503 |
21 Mar 2024 | 27.73 | 27.82 | 27.34 | 27.52 | 27.52 | 383,464 |
20 Mar 2024 | 26.76 | 27.43 | 26.69 | 27.43 | 27.43 | 390,763 |
19 Mar 2024 | 26.41 | 27.30 | 26.30 | 26.82 | 26.82 | 614,573 |
18 Mar 2024 | 27.28 | 28.15 | 26.48 | 26.48 | 26.48 | 526,250 |
15 Mar 2024 | 25.85 | 26.15 | 25.78 | 25.95 | 25.95 | 875,016 |
14 Mar 2024 | 26.04 | 26.20 | 25.87 | 25.89 | 25.89 | 442,947 |
13 Mar 2024 | 26.12 | 26.29 | 25.95 | 26.05 | 26.05 | 600,811 |
12 Mar 2024 | 26.04 | 26.38 | 25.80 | 26.12 | 26.12 | 523,334 |
11 Mar 2024 | 25.51 | 26.04 | 25.49 | 26.04 | 26.04 | 430,050 |
08 Mar 2024 | 25.49 | 25.85 | 25.36 | 25.71 | 25.71 | 321,176 |
07 Mar 2024 | 25.06 | 25.54 | 24.92 | 25.50 | 25.50 | 375,023 |
06 Mar 2024 | 24.64 | 25.42 | 24.60 | 25.37 | 25.37 | 410,863 |
05 Mar 2024 | 24.34 | 24.62 | 24.18 | 24.59 | 24.59 | 188,600 |
04 Mar 2024 | 24.64 | 24.64 | 24.24 | 24.35 | 24.35 | 241,342 |
01 Mar 2024 | 24.85 | 24.91 | 24.40 | 24.69 | 24.69 | 195,385 |
29 Feb 2024 | 24.69 | 24.85 | 24.25 | 24.78 | 24.78 | 411,309 |
28 Feb 2024 | 24.72 | 24.77 | 24.23 | 24.53 | 24.53 | 202,139 |
27 Feb 2024 | 24.68 | 24.90 | 24.47 | 24.82 | 24.82 | 292,773 |
26 Feb 2024 | 25.18 | 25.26 | 24.58 | 24.70 | 24.70 | 315,558 |
23 Feb 2024 | 25.60 | 25.65 | 24.97 | 25.11 | 25.11 | 233,360 |
22 Feb 2024 | 25.38 | 25.62 | 25.24 | 25.60 | 25.60 | 306,784 |
21 Feb 2024 | 25.00 | 25.09 | 24.74 | 25.09 | 25.09 | 358,963 |
20 Feb 2024 | 25.30 | 25.34 | 24.88 | 25.01 | 25.01 | 284,341 |
19 Feb 2024 | 25.50 | 25.62 | 25.27 | 25.40 | 25.40 | 184,818 |
16 Feb 2024 | 25.70 | 25.95 | 25.55 | 25.65 | 25.65 | 294,054 |
15 Feb 2024 | 25.60 | 25.92 | 25.40 | 25.56 | 25.56 | 243,722 |
14 Feb 2024 | 24.85 | 25.83 | 24.36 | 25.47 | 25.47 | 411,567 |
13 Feb 2024 | 26.42 | 26.53 | 25.71 | 26.00 | 26.00 | 274,536 |
12 Feb 2024 | 26.42 | 26.64 | 26.37 | 26.51 | 26.51 | 164,523 |
09 Feb 2024 | 26.25 | 26.46 | 26.12 | 26.22 | 26.22 | 261,529 |
08 Feb 2024 | 25.84 | 26.32 | 25.75 | 26.26 | 26.26 | 162,450 |
07 Feb 2024 | 26.00 | 26.06 | 25.66 | 25.66 | 25.66 | 318,600 |
06 Feb 2024 | 26.04 | 26.17 | 25.83 | 25.95 | 25.95 | 370,164 |
05 Feb 2024 | 26.10 | 26.34 | 25.71 | 25.92 | 25.92 | 521,793 |
02 Feb 2024 | 27.08 | 27.26 | 26.06 | 26.08 | 26.08 | 567,708 |
01 Feb 2024 | 27.71 | 27.91 | 26.82 | 26.82 | 26.82 | 736,688 |
31 Jan 2024 | 27.49 | 28.73 | 27.27 | 27.95 | 27.95 | 672,893 |
30 Jan 2024 | 28.35 | 28.57 | 28.07 | 28.57 | 28.57 | 259,064 |
29 Jan 2024 | 28.43 | 28.53 | 27.66 | 28.40 | 28.40 | 514,655 |
26 Jan 2024 | 30.00 | 30.75 | 28.12 | 28.56 | 28.56 | 993,750 |
25 Jan 2024 | 29.91 | 30.12 | 29.26 | 30.12 | 30.12 | 364,222 |
24 Jan 2024 | 29.71 | 30.09 | 29.63 | 30.02 | 30.02 | 212,820 |
23 Jan 2024 | 29.89 | 30.05 | 29.36 | 29.47 | 29.47 | 146,569 |
22 Jan 2024 | 29.55 | 29.94 | 29.55 | 29.79 | 29.79 | 159,887 |
19 Jan 2024 | 29.82 | 29.82 | 29.27 | 29.27 | 29.27 | 221,214 |
18 Jan 2024 | 29.31 | 29.62 | 29.08 | 29.60 | 29.60 | 173,774 |
17 Jan 2024 | 28.86 | 29.15 | 28.33 | 29.14 | 29.14 | 269,197 |
16 Jan 2024 | 29.27 | 29.33 | 28.76 | 29.03 | 29.03 | 254,382 |
15 Jan 2024 | 29.74 | 29.74 | 29.46 | 29.48 | 29.48 | 208,049 |
12 Jan 2024 | 30.52 | 30.81 | 29.92 | 29.92 | 29.92 | 311,141 |
11 Jan 2024 | 30.85 | 30.88 | 30.36 | 30.36 | 30.36 | 177,949 |
10 Jan 2024 | 29.98 | 30.70 | 29.94 | 30.62 | 30.62 | 431,089 |
09 Jan 2024 | 29.35 | 30.01 | 28.91 | 30.01 | 30.01 | 391,908 |
08 Jan 2024 | 28.89 | 29.22 | 28.70 | 29.21 | 29.21 | 204,046 |
05 Jan 2024 | 28.12 | 28.90 | 28.10 | 28.78 | 28.78 | 308,599 |
04 Jan 2024 | 29.30 | 29.42 | 28.88 | 29.05 | 29.05 | 341,346 |
03 Jan 2024 | 30.04 | 30.04 | 29.25 | 29.41 | 29.41 | 274,357 |
02 Jan 2024 | 30.36 | 30.56 | 30.04 | 30.19 | 30.19 | 195,327 |
29 Dec 2023 | 30.25 | 30.49 | 30.21 | 30.32 | 30.32 | 121,663 |
28 Dec 2023 | 30.67 | 30.72 | 30.14 | 30.27 | 30.27 | 90,963 |
27 Dec 2023 | 30.46 | 30.68 | 30.38 | 30.65 | 30.65 | 160,542 |
22 Dec 2023 | 30.31 | 30.48 | 30.28 | 30.35 | 30.35 | 115,987 |
21 Dec 2023 | 30.16 | 30.48 | 30.09 | 30.38 | 30.38 | 155,952 |
20 Dec 2023 | 30.50 | 30.66 | 30.09 | 30.51 | 30.51 | 204,134 |
19 Dec 2023 | 30.32 | 30.61 | 30.21 | 30.43 | 30.43 | 169,517 |
18 Dec 2023 | 30.23 | 30.60 | 30.12 | 30.32 | 30.32 | 218,026 |
15 Dec 2023 | 30.50 | 30.89 | 30.44 | 30.74 | 30.74 | 561,629 |
14 Dec 2023 | 29.20 | 30.24 | 29.20 | 30.24 | 30.24 | 542,297 |
13 Dec 2023 | 28.80 | 29.00 | 28.53 | 28.66 | 28.66 | 218,826 |
12 Dec 2023 | 29.11 | 29.16 | 28.31 | 28.80 | 28.80 | 323,487 |
11 Dec 2023 | 28.28 | 28.72 | 28.18 | 28.58 | 28.58 | 207,647 |
08 Dec 2023 | 27.84 | 28.34 | 27.72 | 28.27 | 28.27 | 233,806 |
07 Dec 2023 | 27.42 | 27.86 | 27.19 | 27.84 | 27.84 | 262,135 |
06 Dec 2023 | 27.24 | 27.70 | 27.09 | 27.49 | 27.49 | 254,618 |
05 Dec 2023 | 27.06 | 27.42 | 26.96 | 27.35 | 27.35 | 295,283 |
04 Dec 2023 | 27.90 | 28.00 | 26.94 | 27.20 | 27.20 | 293,373 |
01 Dec 2023 | 27.88 | 28.43 | 27.47 | 27.97 | 27.97 | 666,849 |
30 Nov 2023 | 26.96 | 27.07 | 26.48 | 26.66 | 26.66 | 564,304 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |