Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 23.41 | 24.00 | 23.40 | 23.67 | 23.67 | 208,133 |
18 Apr 2024 | 23.73 | 24.06 | 23.29 | 23.57 | 23.57 | 400,300 |
17 Apr 2024 | 24.63 | 24.63 | 23.80 | 23.85 | 23.85 | 327,400 |
16 Apr 2024 | 24.19 | 24.69 | 23.77 | 24.01 | 24.01 | 317,700 |
15 Apr 2024 | 24.52 | 24.60 | 23.76 | 23.91 | 23.91 | 404,600 |
12 Apr 2024 | 25.70 | 25.97 | 24.23 | 24.58 | 24.58 | 484,700 |
11 Apr 2024 | 25.51 | 26.01 | 25.51 | 25.83 | 25.83 | 294,600 |
10 Apr 2024 | 25.61 | 25.94 | 25.45 | 25.63 | 25.63 | 377,200 |
09 Apr 2024 | 25.95 | 26.30 | 25.78 | 26.20 | 26.20 | 402,500 |
08 Apr 2024 | 26.18 | 26.30 | 25.57 | 25.92 | 25.92 | 296,200 |
05 Apr 2024 | 25.06 | 26.61 | 24.85 | 26.26 | 26.26 | 555,400 |
04 Apr 2024 | 24.90 | 25.92 | 24.86 | 25.33 | 25.33 | 443,100 |
03 Apr 2024 | 25.17 | 25.18 | 24.44 | 24.74 | 24.74 | 424,900 |
02 Apr 2024 | 25.12 | 25.30 | 24.82 | 25.21 | 25.21 | 1,030,000 |
01 Apr 2024 | 24.93 | 25.49 | 24.72 | 25.45 | 25.45 | 526,100 |
28 Mar 2024 | 25.66 | 25.79 | 25.06 | 25.12 | 25.12 | 424,400 |
27 Mar 2024 | 24.78 | 25.59 | 24.70 | 25.12 | 25.12 | 401,400 |
26 Mar 2024 | 26.25 | 26.52 | 24.89 | 24.92 | 24.92 | 462,200 |
25 Mar 2024 | 26.13 | 26.55 | 25.71 | 26.14 | 26.14 | 471,500 |
22 Mar 2024 | 26.05 | 26.49 | 25.86 | 26.13 | 26.13 | 485,000 |
21 Mar 2024 | 27.23 | 27.41 | 26.01 | 26.04 | 26.04 | 500,500 |
20 Mar 2024 | 26.59 | 27.16 | 26.03 | 26.99 | 26.99 | 653,200 |
19 Mar 2024 | 26.61 | 27.24 | 26.42 | 27.01 | 27.01 | 695,000 |
18 Mar 2024 | 26.50 | 26.94 | 25.64 | 25.98 | 25.98 | 790,700 |
15 Mar 2024 | 28.00 | 28.52 | 26.69 | 26.77 | 26.77 | 2,323,300 |
14 Mar 2024 | 29.79 | 29.89 | 27.79 | 28.17 | 28.17 | 895,700 |
13 Mar 2024 | 27.89 | 28.72 | 27.50 | 27.77 | 27.77 | 583,900 |
12 Mar 2024 | 26.83 | 27.96 | 26.41 | 27.48 | 27.48 | 500,400 |
11 Mar 2024 | 28.17 | 28.49 | 26.80 | 26.94 | 26.94 | 461,300 |
08 Mar 2024 | 28.62 | 29.06 | 28.07 | 28.15 | 28.15 | 319,200 |
07 Mar 2024 | 28.58 | 28.80 | 28.00 | 28.21 | 28.21 | 279,900 |
06 Mar 2024 | 28.39 | 28.82 | 28.17 | 28.41 | 28.41 | 487,100 |
05 Mar 2024 | 28.73 | 29.03 | 27.33 | 28.00 | 28.00 | 464,600 |
04 Mar 2024 | 29.65 | 29.82 | 28.59 | 28.68 | 28.68 | 318,500 |
01 Mar 2024 | 28.78 | 30.23 | 28.78 | 29.27 | 29.27 | 473,500 |
29 Feb 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 28.71 | 1,042,500 |
28 Feb 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 28.89 | 318,700 |
27 Feb 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 29.61 | 452,500 |
26 Feb 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 29.06 | 290,800 |
23 Feb 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 27.81 | 224,000 |
22 Feb 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 28.22 | 273,800 |
21 Feb 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 28.29 | 267,800 |
20 Feb 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 29.09 | 467,500 |
16 Feb 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 29.28 | 437,200 |
15 Feb 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 28.98 | 316,400 |
14 Feb 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 28.47 | 333,300 |
13 Feb 2024 | 29.04 | 29.21 | 27.89 | 28.08 | 28.08 | 864,900 |
12 Feb 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 29.93 | 861,700 |
09 Feb 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 27.98 | 364,600 |
08 Feb 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 27.02 | 414,700 |
07 Feb 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 26.76 | 449,400 |
06 Feb 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 27.21 | 409,200 |
05 Feb 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 26.27 | 325,000 |
02 Feb 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 26.52 | 558,000 |
01 Feb 2024 | 26.49 | 26.87 | 26.14 | 26.59 | 26.59 | 416,600 |
31 Jan 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 26.46 | 438,700 |
30 Jan 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 26.60 | 519,400 |
29 Jan 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 27.12 | 581,300 |
26 Jan 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 26.17 | 385,600 |
25 Jan 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 26.21 | 676,400 |
24 Jan 2024 | 26.75 | 27.02 | 26.40 | 26.49 | 26.49 | 452,400 |
23 Jan 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 26.49 | 587,400 |
22 Jan 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 26.45 | 507,100 |
19 Jan 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 26.33 | 806,800 |
18 Jan 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 26.34 | 972,800 |
17 Jan 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 26.80 | 936,000 |
16 Jan 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 26.72 | 848,100 |
12 Jan 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 27.29 | 571,000 |
11 Jan 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 26.88 | 1,104,500 |
10 Jan 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 26.26 | 1,452,200 |
09 Jan 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 27.91 | 923,100 |
08 Jan 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 28.51 | 1,219,700 |
05 Jan 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 28.85 | 413,200 |
04 Jan 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 29.68 | 577,000 |
03 Jan 2024 | 30.00 | 30.29 | 29.26 | 29.40 | 29.40 | 755,500 |
02 Jan 2024 | 29.58 | 30.27 | 29.25 | 30.02 | 30.02 | 671,000 |
29 Dec 2023 | 29.92 | 30.00 | 29.25 | 29.52 | 29.52 | 565,300 |
28 Dec 2023 | 29.90 | 30.33 | 29.48 | 29.96 | 29.96 | 526,000 |
27 Dec 2023 | 30.50 | 30.80 | 29.80 | 30.06 | 30.06 | 430,100 |
26 Dec 2023 | 30.43 | 30.60 | 29.90 | 30.25 | 30.25 | 430,300 |
22 Dec 2023 | 30.66 | 30.95 | 29.02 | 30.00 | 30.00 | 1,096,700 |
21 Dec 2023 | 31.09 | 31.20 | 30.26 | 31.09 | 31.09 | 423,600 |
20 Dec 2023 | 31.62 | 32.68 | 30.76 | 30.79 | 30.79 | 752,000 |
19 Dec 2023 | 29.70 | 31.70 | 29.19 | 31.57 | 31.57 | 1,041,500 |
18 Dec 2023 | 27.37 | 29.73 | 27.37 | 29.39 | 29.39 | 3,333,800 |
15 Dec 2023 | 34.60 | 35.56 | 33.99 | 34.93 | 34.93 | 1,516,600 |
14 Dec 2023 | 34.07 | 34.81 | 33.45 | 34.59 | 34.59 | 878,700 |
13 Dec 2023 | 33.65 | 34.24 | 33.06 | 33.92 | 33.92 | 994,500 |
12 Dec 2023 | 32.52 | 34.00 | 31.87 | 33.64 | 33.64 | 569,700 |
11 Dec 2023 | 33.08 | 33.20 | 31.80 | 32.28 | 32.28 | 768,200 |
08 Dec 2023 | 32.38 | 33.06 | 32.28 | 32.86 | 32.86 | 533,800 |
07 Dec 2023 | 31.47 | 32.55 | 31.47 | 32.28 | 32.28 | 435,600 |
06 Dec 2023 | 32.40 | 32.83 | 31.56 | 31.58 | 31.58 | 347,400 |
05 Dec 2023 | 31.58 | 33.33 | 31.50 | 32.50 | 32.50 | 779,900 |
04 Dec 2023 | 31.98 | 32.31 | 30.97 | 31.70 | 31.70 | 644,800 |
01 Dec 2023 | 32.08 | 32.49 | 31.44 | 32.00 | 32.00 | 499,700 |
30 Nov 2023 | 31.84 | 33.24 | 31.84 | 32.07 | 32.07 | 833,400 |
29 Nov 2023 | 31.45 | 32.48 | 31.45 | 31.65 | 31.65 | 416,200 |
28 Nov 2023 | 31.94 | 32.06 | 30.75 | 31.33 | 31.33 | 461,200 |
27 Nov 2023 | 32.36 | 32.45 | 31.67 | 32.04 | 32.04 | 632,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |