Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 31.67 | 32.31 | 31.21 | 31.78 | 31.78 | 1,301,200 |
16 Apr 2024 | 31.05 | 32.00 | 31.03 | 31.93 | 31.93 | 1,287,300 |
15 Apr 2024 | 31.50 | 31.50 | 30.70 | 31.14 | 31.14 | 2,033,900 |
12 Apr 2024 | 32.38 | 32.65 | 31.30 | 31.42 | 31.42 | 1,634,600 |
11 Apr 2024 | 33.34 | 33.35 | 31.59 | 32.00 | 32.00 | 2,079,800 |
10 Apr 2024 | 32.97 | 33.70 | 32.97 | 33.43 | 33.43 | 1,531,300 |
09 Apr 2024 | 33.06 | 33.29 | 32.74 | 33.01 | 33.01 | 938,400 |
08 Apr 2024 | 33.03 | 33.35 | 32.91 | 33.15 | 33.15 | 1,256,300 |
05 Apr 2024 | 32.95 | 33.44 | 32.83 | 33.26 | 33.26 | 1,154,900 |
04 Apr 2024 | 32.68 | 32.92 | 32.09 | 32.85 | 32.85 | 1,864,400 |
03 Apr 2024 | 32.09 | 32.43 | 31.97 | 32.39 | 32.39 | 2,836,700 |
02 Apr 2024 | 31.90 | 32.50 | 31.74 | 32.10 | 32.10 | 1,968,100 |
01 Apr 2024 | 31.19 | 31.53 | 30.86 | 31.48 | 31.48 | 942,400 |
28 Mar 2024 | 30.95 | 31.26 | 30.68 | 31.10 | 31.10 | 1,363,800 |
27 Mar 2024 | 30.52 | 30.89 | 30.35 | 30.85 | 30.85 | 1,504,800 |
26 Mar 2024 | 31.29 | 31.29 | 30.44 | 30.63 | 30.63 | 1,260,500 |
25 Mar 2024 | 30.80 | 31.44 | 30.75 | 31.04 | 31.04 | 1,155,100 |
22 Mar 2024 | 30.76 | 31.03 | 30.51 | 30.63 | 30.63 | 959,100 |
21 Mar 2024 | 30.41 | 30.81 | 30.25 | 30.77 | 30.77 | 1,014,200 |
20 Mar 2024 | 30.25 | 30.51 | 30.17 | 30.45 | 30.45 | 1,240,000 |
19 Mar 2024 | 30.49 | 31.11 | 30.48 | 30.58 | 30.58 | 1,754,500 |
18 Mar 2024 | 30.22 | 30.64 | 30.09 | 30.35 | 30.35 | 1,644,900 |
15 Mar 2024 | 30.44 | 30.64 | 29.96 | 30.14 | 30.14 | 3,757,200 |
14 Mar 2024 | 29.96 | 30.39 | 29.74 | 30.35 | 30.35 | 2,873,500 |
13 Mar 2024 | 29.35 | 29.97 | 29.33 | 29.86 | 29.86 | 1,779,600 |
12 Mar 2024 | 28.91 | 29.20 | 28.77 | 29.03 | 29.03 | 925,200 |
11 Mar 2024 | 28.88 | 28.91 | 28.14 | 28.90 | 28.90 | 2,535,400 |
08 Mar 2024 | 28.71 | 29.30 | 28.71 | 28.91 | 28.91 | 1,242,100 |
07 Mar 2024 | 28.60 | 29.04 | 28.52 | 28.85 | 28.85 | 1,436,300 |
06 Mar 2024 | 29.00 | 29.23 | 28.51 | 28.67 | 28.67 | 1,989,800 |
05 Mar 2024 | 28.46 | 29.00 | 28.16 | 28.82 | 28.82 | 3,315,400 |
04 Mar 2024 | 29.26 | 29.42 | 28.56 | 28.69 | 28.69 | 2,679,900 |
01 Mar 2024 | 29.40 | 30.00 | 28.10 | 29.34 | 29.34 | 3,845,000 |
29 Feb 2024 | 28.20 | 29.16 | 28.03 | 29.05 | 29.05 | 2,592,500 |
28 Feb 2024 | 28.00 | 28.19 | 27.73 | 28.09 | 28.09 | 1,551,600 |
27 Feb 2024 | 27.40 | 28.01 | 27.37 | 27.86 | 27.86 | 1,294,200 |
26 Feb 2024 | 26.89 | 27.67 | 26.85 | 27.52 | 27.52 | 1,178,900 |
23 Feb 2024 | 26.49 | 27.11 | 26.32 | 27.03 | 27.03 | 2,252,800 |
22 Feb 2024 | 26.41 | 26.84 | 26.18 | 26.83 | 26.83 | 1,886,200 |
21 Feb 2024 | 25.84 | 26.44 | 25.84 | 26.26 | 26.26 | 1,292,500 |
20 Feb 2024 | 25.87 | 25.90 | 25.51 | 25.80 | 25.80 | 1,079,800 |
16 Feb 2024 | 25.82 | 25.90 | 25.37 | 25.87 | 25.87 | 912,400 |
15 Feb 2024 | 24.69 | 25.80 | 24.69 | 25.67 | 25.67 | 1,999,600 |
14 Feb 2024 | 24.41 | 25.07 | 24.41 | 24.70 | 24.70 | 1,823,600 |
13 Feb 2024 | 24.20 | 24.67 | 24.11 | 24.41 | 24.41 | 1,866,800 |
12 Feb 2024 | 23.81 | 24.61 | 23.81 | 24.34 | 24.34 | 1,987,400 |
09 Feb 2024 | 24.30 | 24.61 | 23.80 | 23.92 | 23.92 | 1,206,000 |
08 Feb 2024 | 23.71 | 24.26 | 23.70 | 24.19 | 24.19 | 5,969,700 |
07 Feb 2024 | 23.81 | 24.10 | 23.44 | 23.63 | 23.63 | 1,383,900 |
06 Feb 2024 | 23.93 | 24.15 | 23.73 | 23.87 | 23.87 | 890,900 |
05 Feb 2024 | 24.00 | 24.11 | 23.68 | 23.83 | 23.83 | 1,959,600 |
02 Feb 2024 | 24.30 | 24.50 | 23.90 | 24.16 | 24.16 | 1,636,100 |
01 Feb 2024 | 25.60 | 25.90 | 24.40 | 24.47 | 24.47 | 1,889,200 |
31 Jan 2024 | 25.75 | 25.88 | 25.40 | 25.42 | 25.42 | 1,664,700 |
30 Jan 2024 | 24.78 | 25.85 | 24.43 | 25.81 | 25.81 | 2,011,000 |
29 Jan 2024 | 25.54 | 25.78 | 24.40 | 24.54 | 24.54 | 2,841,600 |
26 Jan 2024 | 25.68 | 25.79 | 25.05 | 25.75 | 25.75 | 1,373,300 |
25 Jan 2024 | 24.76 | 25.79 | 24.76 | 25.65 | 25.65 | 3,889,000 |
24 Jan 2024 | 24.23 | 24.66 | 24.14 | 24.64 | 24.64 | 2,468,200 |
23 Jan 2024 | 23.41 | 23.96 | 23.41 | 23.89 | 23.89 | 1,115,200 |
22 Jan 2024 | 23.39 | 23.66 | 23.16 | 23.58 | 23.58 | 982,400 |
19 Jan 2024 | 23.52 | 23.80 | 23.32 | 23.42 | 23.42 | 1,333,000 |
18 Jan 2024 | 23.48 | 23.68 | 23.24 | 23.58 | 23.58 | 1,285,200 |
17 Jan 2024 | 23.54 | 23.91 | 23.34 | 23.58 | 23.58 | 1,420,200 |
16 Jan 2024 | 24.45 | 24.75 | 23.68 | 23.82 | 23.82 | 3,054,800 |
15 Jan 2024 | 23.71 | 24.72 | 23.65 | 24.46 | 24.46 | 1,296,800 |
12 Jan 2024 | 23.80 | 24.00 | 23.53 | 23.71 | 23.71 | 1,567,600 |
11 Jan 2024 | 23.33 | 23.53 | 23.02 | 23.42 | 23.42 | 2,152,500 |
10 Jan 2024 | 23.55 | 23.67 | 23.05 | 23.10 | 23.10 | 2,048,300 |
09 Jan 2024 | 24.36 | 24.36 | 23.36 | 23.41 | 23.41 | 2,106,700 |
08 Jan 2024 | 23.72 | 24.14 | 23.27 | 24.13 | 24.13 | 2,183,700 |
05 Jan 2024 | 24.44 | 24.58 | 24.15 | 24.46 | 24.46 | 2,847,800 |
04 Jan 2024 | 24.67 | 24.71 | 23.82 | 24.05 | 24.05 | 2,769,600 |
03 Jan 2024 | 23.57 | 24.60 | 23.55 | 24.47 | 24.47 | 1,711,400 |
02 Jan 2024 | 23.95 | 24.21 | 23.66 | 23.72 | 23.72 | 2,270,000 |
29 Dec 2023 | 23.70 | 23.85 | 23.47 | 23.67 | 23.67 | 1,307,900 |
28 Dec 2023 | 23.93 | 24.16 | 23.60 | 23.65 | 23.65 | 1,415,400 |
27 Dec 2023 | 24.08 | 24.47 | 23.97 | 24.08 | 24.08 | 1,485,000 |
22 Dec 2023 | 23.77 | 24.13 | 23.72 | 23.77 | 23.77 | 1,031,100 |
21 Dec 2023 | 23.62 | 23.89 | 23.47 | 23.73 | 23.73 | 1,324,300 |
20 Dec 2023 | 24.24 | 24.55 | 23.64 | 23.66 | 23.66 | 1,665,600 |
19 Dec 2023 | 23.66 | 24.23 | 23.66 | 24.19 | 24.19 | 1,521,500 |
18 Dec 2023 | 23.73 | 24.07 | 23.63 | 23.65 | 23.65 | 2,205,000 |
15 Dec 2023 | 24.39 | 24.39 | 23.23 | 23.37 | 23.37 | 4,567,100 |
14 Dec 2023 | 24.29 | 24.73 | 24.00 | 24.27 | 24.27 | 3,159,800 |
13 Dec 2023 | 22.85 | 23.56 | 22.79 | 23.56 | 23.56 | 2,020,500 |
12 Dec 2023 | 23.16 | 23.43 | 22.89 | 23.01 | 23.01 | 2,511,900 |
11 Dec 2023 | 23.83 | 23.85 | 23.23 | 23.58 | 23.58 | 2,251,700 |
08 Dec 2023 | 23.73 | 24.24 | 23.65 | 23.83 | 23.83 | 2,678,000 |
07 Dec 2023 | 23.84 | 24.12 | 23.50 | 23.63 | 23.63 | 2,932,800 |
06 Dec 2023 | 23.94 | 24.70 | 23.60 | 23.66 | 23.66 | 4,143,700 |
05 Dec 2023 | 25.03 | 25.20 | 24.39 | 24.43 | 24.43 | 2,998,400 |
04 Dec 2023 | 25.03 | 25.50 | 24.69 | 25.06 | 25.06 | 4,540,100 |
01 Dec 2023 | 25.65 | 25.84 | 25.35 | 25.48 | 25.48 | 2,447,300 |
30 Nov 2023 | 26.22 | 26.77 | 25.02 | 25.66 | 25.66 | 18,112,700 |
29 Nov 2023 | 25.64 | 25.97 | 25.04 | 25.74 | 25.74 | 3,140,500 |
28 Nov 2023 | 25.48 | 25.98 | 25.12 | 25.46 | 25.46 | 3,371,500 |
27 Nov 2023 | 25.76 | 26.05 | 25.52 | 25.62 | 25.62 | 1,764,700 |
24 Nov 2023 | 25.72 | 26.22 | 25.68 | 26.01 | 26.01 | 701,200 |
23 Nov 2023 | 25.60 | 25.99 | 25.53 | 25.97 | 25.97 | 605,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |