Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 30.64 | 30.80 | 30.56 | 30.74 | 30.74 | 297,612 |
23 Apr 2024 | 29.70 | 30.68 | 29.62 | 30.60 | 30.60 | 414,394 |
22 Apr 2024 | 29.40 | 29.72 | 29.16 | 29.52 | 29.52 | 284,464 |
19 Apr 2024 | 29.10 | 29.18 | 28.64 | 29.18 | 29.18 | 322,269 |
18 Apr 2024 | 29.32 | 29.46 | 29.02 | 29.26 | 29.26 | 305,906 |
17 Apr 2024 | 29.46 | 29.72 | 29.28 | 29.28 | 29.28 | 295,283 |
16 Apr 2024 | 29.56 | 29.62 | 29.20 | 29.38 | 29.38 | 303,280 |
15 Apr 2024 | 29.76 | 30.12 | 29.66 | 29.90 | 29.90 | 255,669 |
12 Apr 2024 | 29.78 | 30.18 | 29.38 | 29.58 | 29.58 | 332,241 |
11 Apr 2024 | 29.90 | 29.96 | 29.26 | 29.66 | 29.66 | 295,156 |
10 Apr 2024 | 29.60 | 29.90 | 29.08 | 29.90 | 29.90 | 508,928 |
09 Apr 2024 | 30.46 | 30.46 | 29.20 | 29.28 | 29.28 | 651,778 |
08 Apr 2024 | 30.30 | 31.00 | 30.30 | 30.58 | 30.58 | 314,136 |
05 Apr 2024 | 30.46 | 30.48 | 30.16 | 30.26 | 30.26 | 355,815 |
04 Apr 2024 | 31.04 | 31.20 | 30.74 | 30.74 | 30.74 | 290,588 |
03 Apr 2024 | 31.16 | 31.40 | 30.66 | 30.96 | 30.96 | 514,141 |
02 Apr 2024 | 31.98 | 32.44 | 31.06 | 31.12 | 31.12 | 591,884 |
28 Mar 2024 | 31.61 | 32.22 | 31.48 | 32.07 | 32.07 | 660,499 |
27 Mar 2024 | 30.53 | 30.71 | 30.23 | 30.60 | 30.60 | 422,164 |
26 Mar 2024 | 29.82 | 30.36 | 29.50 | 30.26 | 30.26 | 346,177 |
25 Mar 2024 | 29.63 | 29.97 | 29.43 | 29.86 | 29.86 | 320,628 |
22 Mar 2024 | 29.84 | 30.00 | 29.55 | 29.71 | 29.71 | 330,218 |
21 Mar 2024 | 30.87 | 31.00 | 29.88 | 29.90 | 29.90 | 485,150 |
20 Mar 2024 | 31.02 | 31.11 | 30.46 | 30.72 | 30.72 | 292,528 |
19 Mar 2024 | 31.22 | 31.45 | 30.97 | 31.14 | 31.14 | 636,647 |
18 Mar 2024 | 30.41 | 31.65 | 30.40 | 31.30 | 31.30 | 753,588 |
15 Mar 2024 | 29.18 | 30.55 | 29.16 | 30.42 | 30.42 | 1,795,748 |
14 Mar 2024 | 28.60 | 29.21 | 28.51 | 29.17 | 29.17 | 315,512 |
13 Mar 2024 | 29.06 | 29.14 | 28.55 | 28.62 | 28.62 | 435,070 |
12 Mar 2024 | 28.92 | 29.23 | 28.66 | 29.06 | 29.06 | 258,117 |
11 Mar 2024 | 28.20 | 28.77 | 27.95 | 28.69 | 28.69 | 404,058 |
08 Mar 2024 | 28.53 | 28.90 | 28.25 | 28.37 | 28.37 | 279,053 |
07 Mar 2024 | 29.07 | 29.49 | 28.57 | 28.57 | 28.57 | 476,580 |
06 Mar 2024 | 28.80 | 30.39 | 28.61 | 29.55 | 29.55 | 991,442 |
05 Mar 2024 | 26.94 | 27.31 | 26.84 | 27.30 | 27.30 | 248,317 |
04 Mar 2024 | 27.40 | 27.47 | 26.98 | 27.06 | 27.06 | 352,361 |
01 Mar 2024 | 28.10 | 28.23 | 27.47 | 27.47 | 27.47 | 395,816 |
29 Feb 2024 | 28.26 | 28.53 | 28.16 | 28.18 | 28.18 | 367,072 |
28 Feb 2024 | 28.20 | 28.42 | 28.10 | 28.23 | 28.23 | 180,532 |
27 Feb 2024 | 28.33 | 28.33 | 27.78 | 28.10 | 28.10 | 237,923 |
26 Feb 2024 | 28.66 | 28.81 | 28.20 | 28.30 | 28.30 | 213,883 |
23 Feb 2024 | 28.48 | 28.89 | 28.35 | 28.70 | 28.70 | 190,143 |
22 Feb 2024 | 28.00 | 28.71 | 28.00 | 28.53 | 28.53 | 222,380 |
21 Feb 2024 | 27.89 | 28.06 | 27.70 | 27.79 | 27.79 | 144,002 |
20 Feb 2024 | 27.28 | 27.96 | 26.97 | 27.89 | 27.89 | 338,941 |
19 Feb 2024 | 27.95 | 27.95 | 27.40 | 27.43 | 27.43 | 308,385 |
16 Feb 2024 | 28.43 | 28.70 | 27.99 | 28.02 | 28.02 | 255,353 |
15 Feb 2024 | 28.40 | 28.52 | 28.00 | 28.46 | 28.46 | 269,029 |
14 Feb 2024 | 28.66 | 28.80 | 28.36 | 28.36 | 28.36 | 222,837 |
13 Feb 2024 | 28.36 | 28.64 | 28.21 | 28.64 | 28.64 | 238,275 |
12 Feb 2024 | 28.53 | 28.59 | 28.20 | 28.36 | 28.36 | 238,514 |
09 Feb 2024 | 28.38 | 28.70 | 28.10 | 28.44 | 28.44 | 316,255 |
08 Feb 2024 | 28.60 | 28.73 | 28.29 | 28.46 | 28.46 | 336,502 |
07 Feb 2024 | 28.55 | 28.77 | 28.24 | 28.52 | 28.52 | 269,619 |
06 Feb 2024 | 28.75 | 29.66 | 28.35 | 28.71 | 28.71 | 429,714 |
05 Feb 2024 | 27.80 | 28.55 | 27.80 | 28.55 | 28.55 | 438,196 |
02 Feb 2024 | 27.92 | 28.13 | 27.64 | 27.85 | 27.85 | 273,433 |
01 Feb 2024 | 27.57 | 28.25 | 27.57 | 27.92 | 27.92 | 226,065 |
31 Jan 2024 | 27.70 | 27.98 | 27.66 | 27.66 | 27.66 | 292,456 |
30 Jan 2024 | 27.81 | 27.86 | 27.37 | 27.57 | 27.57 | 197,440 |
29 Jan 2024 | 27.94 | 28.04 | 27.81 | 27.84 | 27.84 | 144,263 |
26 Jan 2024 | 27.84 | 28.23 | 27.84 | 27.89 | 27.89 | 128,569 |
25 Jan 2024 | 28.20 | 28.33 | 27.78 | 27.78 | 27.78 | 299,905 |
24 Jan 2024 | 27.80 | 28.34 | 27.74 | 28.21 | 28.21 | 277,219 |
23 Jan 2024 | 28.29 | 28.30 | 27.85 | 27.85 | 27.85 | 320,991 |
22 Jan 2024 | 27.73 | 28.30 | 27.65 | 28.23 | 28.23 | 293,058 |
19 Jan 2024 | 27.65 | 27.79 | 27.40 | 27.54 | 27.54 | 129,007 |
18 Jan 2024 | 28.03 | 28.05 | 27.40 | 27.44 | 27.44 | 487,302 |
17 Jan 2024 | 27.52 | 28.07 | 27.36 | 28.04 | 28.04 | 411,750 |
16 Jan 2024 | 27.51 | 27.57 | 27.16 | 27.37 | 27.37 | 274,842 |
15 Jan 2024 | 27.67 | 27.85 | 27.49 | 27.68 | 27.68 | 343,532 |
12 Jan 2024 | 26.97 | 27.94 | 26.97 | 27.77 | 27.77 | 445,647 |
11 Jan 2024 | 26.61 | 26.85 | 26.49 | 26.83 | 26.83 | 291,001 |
10 Jan 2024 | 26.45 | 26.51 | 26.30 | 26.46 | 26.46 | 168,880 |
09 Jan 2024 | 26.75 | 26.80 | 26.39 | 26.53 | 26.53 | 198,891 |
08 Jan 2024 | 26.69 | 26.80 | 26.48 | 26.71 | 26.71 | 247,291 |
05 Jan 2024 | 26.01 | 26.77 | 25.66 | 26.66 | 26.66 | 407,061 |
04 Jan 2024 | 26.11 | 26.50 | 26.11 | 26.28 | 26.28 | 214,681 |
03 Jan 2024 | 26.80 | 26.95 | 26.00 | 26.00 | 26.00 | 353,506 |
02 Jan 2024 | 26.51 | 26.95 | 26.45 | 26.65 | 26.65 | 231,929 |
29 Dec 2023 | 26.26 | 26.62 | 26.26 | 26.46 | 26.46 | 218,134 |
28 Dec 2023 | 26.67 | 26.74 | 26.24 | 26.26 | 26.26 | 258,804 |
27 Dec 2023 | 26.76 | 27.08 | 26.61 | 26.63 | 26.63 | 244,456 |
22 Dec 2023 | 26.94 | 27.09 | 26.77 | 26.79 | 26.79 | 137,486 |
21 Dec 2023 | 26.86 | 27.00 | 26.59 | 26.90 | 26.90 | 281,226 |
20 Dec 2023 | 26.71 | 27.04 | 26.66 | 26.98 | 26.98 | 196,778 |
19 Dec 2023 | 26.50 | 26.75 | 26.25 | 26.67 | 26.67 | 276,924 |
18 Dec 2023 | 26.03 | 26.66 | 25.95 | 26.55 | 26.55 | 334,279 |
15 Dec 2023 | 26.93 | 27.11 | 26.06 | 26.18 | 26.18 | 1,163,863 |
14 Dec 2023 | 27.88 | 27.88 | 26.75 | 26.92 | 26.92 | 669,375 |
13 Dec 2023 | 27.72 | 28.24 | 27.65 | 28.03 | 28.03 | 323,854 |
12 Dec 2023 | 27.28 | 27.69 | 27.08 | 27.69 | 27.69 | 483,886 |
11 Dec 2023 | 27.61 | 27.68 | 27.14 | 27.38 | 27.38 | 276,186 |
08 Dec 2023 | 27.58 | 27.89 | 27.44 | 27.61 | 27.61 | 238,723 |
07 Dec 2023 | 27.79 | 27.85 | 27.40 | 27.56 | 27.56 | 357,580 |
06 Dec 2023 | 28.34 | 28.56 | 27.78 | 27.78 | 27.78 | 278,373 |
05 Dec 2023 | 28.29 | 28.56 | 28.19 | 28.29 | 28.29 | 336,164 |
04 Dec 2023 | 28.82 | 28.85 | 27.95 | 28.35 | 28.35 | 270,565 |
01 Dec 2023 | 29.20 | 29.26 | 28.74 | 28.84 | 28.84 | 227,519 |
30 Nov 2023 | 28.75 | 29.04 | 28.75 | 28.93 | 28.93 | 667,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |