Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 31.51 | 32.00 | 30.23 | 31.43 | 31.43 | 581,700 |
29 Apr 2024 | 32.31 | 33.19 | 31.83 | 32.12 | 32.12 | 453,700 |
26 Apr 2024 | 32.57 | 33.21 | 31.26 | 32.04 | 32.04 | 373,900 |
25 Apr 2024 | 31.85 | 32.62 | 31.49 | 32.21 | 32.21 | 371,800 |
24 Apr 2024 | 33.98 | 34.35 | 32.41 | 32.76 | 32.76 | 317,500 |
23 Apr 2024 | 32.14 | 34.11 | 32.14 | 33.71 | 33.71 | 230,900 |
22 Apr 2024 | 33.04 | 33.25 | 31.88 | 32.29 | 32.29 | 288,200 |
19 Apr 2024 | 32.44 | 33.69 | 31.72 | 32.44 | 32.44 | 629,300 |
18 Apr 2024 | 33.97 | 34.54 | 32.81 | 32.85 | 32.85 | 317,800 |
17 Apr 2024 | 35.11 | 35.11 | 33.91 | 34.42 | 34.42 | 325,600 |
16 Apr 2024 | 34.50 | 36.56 | 34.42 | 34.90 | 34.90 | 459,300 |
15 Apr 2024 | 36.25 | 36.73 | 34.75 | 34.94 | 34.94 | 328,100 |
12 Apr 2024 | 38.23 | 38.33 | 35.02 | 36.17 | 36.17 | 392,000 |
11 Apr 2024 | 35.89 | 38.46 | 35.55 | 38.29 | 38.29 | 931,900 |
10 Apr 2024 | 35.31 | 36.47 | 35.12 | 35.88 | 35.88 | 710,500 |
09 Apr 2024 | 35.60 | 36.52 | 34.67 | 36.26 | 36.26 | 865,100 |
08 Apr 2024 | 35.03 | 35.54 | 34.48 | 35.21 | 35.21 | 463,800 |
05 Apr 2024 | 34.76 | 35.46 | 34.33 | 34.74 | 34.74 | 1,052,700 |
04 Apr 2024 | 36.48 | 36.76 | 34.77 | 34.94 | 34.94 | 445,000 |
03 Apr 2024 | 35.22 | 36.11 | 34.99 | 35.88 | 35.88 | 498,600 |
02 Apr 2024 | 35.05 | 36.11 | 34.90 | 35.58 | 35.58 | 499,100 |
01 Apr 2024 | 36.54 | 37.35 | 35.42 | 35.85 | 35.85 | 839,400 |
28 Mar 2024 | 34.25 | 37.16 | 34.24 | 36.35 | 36.35 | 1,033,300 |
27 Mar 2024 | 33.60 | 35.05 | 33.60 | 34.57 | 34.57 | 410,000 |
26 Mar 2024 | 34.16 | 34.77 | 33.21 | 33.84 | 33.84 | 410,500 |
25 Mar 2024 | 33.68 | 35.10 | 33.48 | 34.08 | 34.08 | 380,700 |
22 Mar 2024 | 33.56 | 34.29 | 32.89 | 33.61 | 33.61 | 410,300 |
21 Mar 2024 | 34.24 | 35.46 | 33.61 | 33.66 | 33.66 | 419,500 |
20 Mar 2024 | 31.67 | 34.00 | 31.15 | 33.72 | 33.72 | 661,600 |
19 Mar 2024 | 30.24 | 32.11 | 29.74 | 31.52 | 31.52 | 314,800 |
18 Mar 2024 | 31.34 | 31.34 | 29.83 | 30.61 | 30.61 | 419,800 |
15 Mar 2024 | 29.87 | 32.00 | 29.87 | 31.58 | 31.58 | 816,600 |
14 Mar 2024 | 31.32 | 31.68 | 28.42 | 29.43 | 29.43 | 964,900 |
13 Mar 2024 | 30.48 | 32.10 | 30.03 | 31.35 | 31.35 | 334,800 |
12 Mar 2024 | 30.32 | 31.41 | 30.18 | 30.61 | 30.61 | 644,800 |
11 Mar 2024 | 33.00 | 33.10 | 30.19 | 30.50 | 30.50 | 943,500 |
08 Mar 2024 | 35.54 | 36.13 | 33.25 | 33.33 | 33.33 | 794,800 |
07 Mar 2024 | 36.90 | 37.17 | 35.35 | 35.50 | 35.50 | 468,900 |
06 Mar 2024 | 36.38 | 37.24 | 35.86 | 36.44 | 36.44 | 615,700 |
05 Mar 2024 | 36.17 | 36.84 | 35.10 | 35.77 | 35.77 | 473,500 |
04 Mar 2024 | 37.74 | 38.22 | 36.33 | 36.89 | 36.89 | 865,800 |
01 Mar 2024 | 34.49 | 37.19 | 33.43 | 36.95 | 36.95 | 2,370,000 |
29 Feb 2024 | 38.89 | 38.89 | 36.90 | 38.22 | 38.22 | 617,600 |
28 Feb 2024 | 40.40 | 40.40 | 36.68 | 37.87 | 37.87 | 1,965,900 |
27 Feb 2024 | 36.18 | 39.77 | 34.55 | 39.22 | 39.22 | 2,519,100 |
26 Feb 2024 | 31.05 | 33.53 | 30.42 | 33.16 | 33.16 | 1,212,200 |
23 Feb 2024 | 31.30 | 32.53 | 31.05 | 31.70 | 31.70 | 1,026,200 |
22 Feb 2024 | 30.00 | 31.82 | 29.91 | 31.54 | 31.54 | 830,900 |
21 Feb 2024 | 30.45 | 30.75 | 29.60 | 30.13 | 30.13 | 1,015,300 |
20 Feb 2024 | 30.00 | 30.69 | 29.92 | 30.42 | 30.42 | 738,500 |
16 Feb 2024 | 31.50 | 31.84 | 30.42 | 30.70 | 30.70 | 510,700 |
15 Feb 2024 | 31.29 | 31.57 | 30.75 | 31.55 | 31.55 | 778,800 |
14 Feb 2024 | 30.22 | 31.20 | 29.80 | 31.02 | 31.02 | 731,200 |
13 Feb 2024 | 29.62 | 30.21 | 29.02 | 29.65 | 29.65 | 365,500 |
12 Feb 2024 | 30.90 | 31.79 | 30.77 | 30.82 | 30.82 | 817,200 |
09 Feb 2024 | 31.00 | 31.72 | 30.47 | 31.15 | 31.15 | 968,600 |
08 Feb 2024 | 29.64 | 31.83 | 29.60 | 31.19 | 31.19 | 513,700 |
07 Feb 2024 | 29.89 | 30.00 | 29.10 | 29.72 | 29.72 | 768,500 |
06 Feb 2024 | 28.33 | 29.84 | 28.25 | 29.60 | 29.60 | 1,042,000 |
05 Feb 2024 | 28.54 | 28.73 | 27.44 | 28.25 | 28.25 | 369,100 |
02 Feb 2024 | 28.72 | 28.81 | 27.81 | 28.54 | 28.54 | 992,100 |
01 Feb 2024 | 27.36 | 29.68 | 27.10 | 28.92 | 28.92 | 939,700 |
31 Jan 2024 | 27.46 | 28.45 | 27.24 | 27.24 | 27.24 | 304,000 |
30 Jan 2024 | 27.94 | 28.23 | 27.11 | 27.49 | 27.49 | 1,202,400 |
29 Jan 2024 | 26.25 | 29.01 | 25.81 | 27.98 | 27.98 | 1,280,300 |
26 Jan 2024 | 26.44 | 26.50 | 25.46 | 25.80 | 25.80 | 535,500 |
25 Jan 2024 | 26.60 | 27.05 | 26.21 | 26.25 | 26.25 | 800,100 |
24 Jan 2024 | 25.54 | 27.00 | 25.13 | 26.43 | 26.43 | 974,000 |
23 Jan 2024 | 25.60 | 26.04 | 24.73 | 25.54 | 25.54 | 584,100 |
22 Jan 2024 | 23.77 | 25.70 | 23.57 | 25.38 | 25.38 | 838,800 |
19 Jan 2024 | 22.96 | 23.57 | 22.52 | 23.48 | 23.48 | 665,500 |
18 Jan 2024 | 22.81 | 23.77 | 22.45 | 22.84 | 22.84 | 713,300 |
17 Jan 2024 | 22.21 | 23.45 | 22.08 | 23.42 | 23.42 | 958,600 |
16 Jan 2024 | 22.13 | 22.70 | 21.92 | 22.61 | 22.61 | 716,800 |
12 Jan 2024 | 22.13 | 22.26 | 21.62 | 22.10 | 22.10 | 669,400 |
11 Jan 2024 | 20.93 | 22.13 | 20.66 | 21.80 | 21.80 | 1,016,200 |
10 Jan 2024 | 20.48 | 21.38 | 20.36 | 21.09 | 21.09 | 933,100 |
09 Jan 2024 | 20.21 | 20.59 | 20.02 | 20.48 | 20.48 | 351,500 |
08 Jan 2024 | 19.62 | 20.46 | 19.20 | 20.45 | 20.45 | 608,700 |
05 Jan 2024 | 19.48 | 19.75 | 18.99 | 19.61 | 19.61 | 701,000 |
04 Jan 2024 | 20.17 | 20.38 | 19.72 | 19.74 | 19.74 | 462,100 |
03 Jan 2024 | 20.25 | 20.25 | 19.70 | 19.99 | 19.99 | 398,000 |
02 Jan 2024 | 20.00 | 20.65 | 19.35 | 20.16 | 20.16 | 596,400 |
29 Dec 2023 | 20.72 | 20.80 | 20.12 | 20.25 | 20.25 | 678,400 |
28 Dec 2023 | 20.42 | 20.83 | 20.42 | 20.73 | 20.73 | 524,700 |
27 Dec 2023 | 20.16 | 20.48 | 19.81 | 20.47 | 20.47 | 377,600 |
26 Dec 2023 | 19.96 | 20.88 | 19.92 | 20.16 | 20.16 | 540,800 |
22 Dec 2023 | 20.10 | 20.42 | 19.40 | 19.82 | 19.82 | 1,013,900 |
21 Dec 2023 | 20.15 | 20.53 | 20.05 | 20.10 | 20.10 | 737,300 |
20 Dec 2023 | 19.64 | 20.77 | 19.13 | 20.01 | 20.01 | 1,662,500 |
19 Dec 2023 | 19.02 | 19.71 | 18.84 | 19.15 | 19.15 | 692,400 |
18 Dec 2023 | 19.13 | 19.13 | 18.44 | 18.98 | 18.98 | 415,600 |
15 Dec 2023 | 19.29 | 19.49 | 18.78 | 19.05 | 19.05 | 1,020,100 |
14 Dec 2023 | 18.93 | 19.15 | 18.30 | 19.12 | 19.12 | 683,100 |
13 Dec 2023 | 17.91 | 18.57 | 17.59 | 18.54 | 18.54 | 320,800 |
12 Dec 2023 | 18.00 | 18.38 | 17.45 | 18.02 | 18.02 | 344,900 |
11 Dec 2023 | 17.40 | 17.85 | 16.75 | 17.79 | 17.79 | 645,900 |
08 Dec 2023 | 16.99 | 17.60 | 16.90 | 17.29 | 17.29 | 418,600 |
07 Dec 2023 | 16.29 | 17.14 | 15.89 | 17.12 | 17.12 | 785,500 |
06 Dec 2023 | 16.41 | 16.51 | 15.97 | 16.28 | 16.28 | 707,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |