Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 23.89 | 24.40 | 23.60 | 23.85 | 23.85 | 36,100 |
19 Apr 2024 | 24.03 | 24.08 | 22.86 | 23.05 | 23.05 | 6,700 |
18 Apr 2024 | 24.73 | 25.20 | 24.55 | 25.20 | 25.20 | 25,300 |
17 Apr 2024 | 23.82 | 24.00 | 23.50 | 23.50 | 23.50 | 11,000 |
16 Apr 2024 | 23.50 | 24.20 | 23.25 | 23.70 | 23.70 | 14,600 |
15 Apr 2024 | 24.07 | 24.15 | 23.75 | 23.75 | 23.75 | 26,500 |
12 Apr 2024 | 23.65 | 24.05 | 23.35 | 23.40 | 23.40 | 17,200 |
11 Apr 2024 | 24.28 | 24.70 | 23.84 | 24.30 | 24.30 | 21,400 |
10 Apr 2024 | 24.91 | 25.25 | 24.50 | 24.75 | 24.75 | 7,900 |
09 Apr 2024 | 26.63 | 26.85 | 26.20 | 26.50 | 26.50 | 14,400 |
08 Apr 2024 | 26.81 | 27.00 | 26.20 | 26.25 | 26.25 | 21,200 |
05 Apr 2024 | 26.97 | 27.50 | 26.92 | 27.50 | 27.50 | 7,900 |
04 Apr 2024 | 27.38 | 27.70 | 27.00 | 27.50 | 27.50 | 13,600 |
03 Apr 2024 | 26.87 | 27.50 | 26.87 | 27.50 | 27.50 | 8,900 |
02 Apr 2024 | 26.29 | 26.80 | 26.20 | 26.25 | 26.25 | 4,200 |
01 Apr 2024 | 26.50 | 27.40 | 26.34 | 26.80 | 26.80 | 8,800 |
28 Mar 2024 | 26.74 | 27.00 | 26.74 | 26.77 | 26.77 | 6,800 |
27 Mar 2024 | 26.92 | 27.00 | 26.25 | 27.00 | 27.00 | 9,800 |
26 Mar 2024 | 26.97 | 27.29 | 26.75 | 26.75 | 26.75 | 11,200 |
25 Mar 2024 | 26.84 | 27.00 | 26.25 | 26.25 | 26.25 | 12,400 |
22 Mar 2024 | 26.84 | 27.35 | 26.50 | 26.50 | 26.50 | 14,200 |
21 Mar 2024 | 26.68 | 26.75 | 26.61 | 26.75 | 26.75 | 9,400 |
20 Mar 2024 | 26.81 | 26.94 | 26.67 | 26.75 | 26.75 | 5,400 |
19 Mar 2024 | 26.64 | 27.00 | 26.45 | 26.50 | 26.50 | 5,600 |
18 Mar 2024 | 26.63 | 26.85 | 26.40 | 26.75 | 26.75 | 20,600 |
15 Mar 2024 | 26.63 | 26.79 | 26.25 | 26.75 | 26.75 | 6,400 |
14 Mar 2024 | 26.72 | 27.00 | 26.25 | 26.60 | 26.60 | 12,600 |
13 Mar 2024 | 26.55 | 26.95 | 26.50 | 26.90 | 26.90 | 11,200 |
12 Mar 2024 | 26.66 | 26.90 | 26.50 | 26.80 | 26.80 | 9,000 |
11 Mar 2024 | 26.88 | 27.00 | 26.40 | 26.50 | 26.50 | 517,000 |
08 Mar 2024 | 26.74 | 27.10 | 26.20 | 27.00 | 27.00 | 20,300 |
07 Mar 2024 | 26.05 | 26.60 | 25.99 | 26.45 | 26.45 | 14,800 |
06 Mar 2024 | 26.05 | 26.60 | 26.00 | 26.40 | 26.40 | 13,800 |
05 Mar 2024 | 26.30 | 26.75 | 26.10 | 26.10 | 26.10 | 420,500 |
04 Mar 2024 | 26.60 | 26.60 | 25.90 | 26.00 | 26.00 | 99,800 |
01 Mar 2024 | 25.20 | 26.50 | 25.20 | 25.85 | 25.85 | 85,000 |
29 Feb 2024 | 24.75 | 25.20 | 24.50 | 24.70 | 24.70 | 17,700 |
28 Feb 2024 | 25.15 | 25.85 | 24.50 | 24.60 | 24.60 | 20,500 |
27 Feb 2024 | 26.85 | 26.85 | 25.20 | 25.25 | 25.25 | 10,000 |
26 Feb 2024 | 27.30 | 27.30 | 26.50 | 26.80 | 26.80 | 10,700 |
23 Feb 2024 | 27.10 | 27.85 | 26.70 | 26.90 | 26.90 | 12,500 |
22 Feb 2024 | 26.80 | 27.40 | 26.70 | 26.90 | 26.90 | 12,500 |
21 Feb 2024 | 26.50 | 29.50 | 26.00 | 27.25 | 27.25 | 167,300 |
20 Feb 2024 | 30.05 | 30.75 | 30.05 | 30.15 | 30.15 | 1,279,500 |
16 Feb 2024 | 29.70 | 30.25 | 29.50 | 30.15 | 30.15 | 5,000 |
15 Feb 2024 | 30.00 | 30.20 | 29.65 | 29.89 | 29.89 | 10,200 |
14 Feb 2024 | 29.85 | 30.00 | 29.50 | 29.85 | 29.85 | 7,900 |
13 Feb 2024 | 29.60 | 29.75 | 29.20 | 29.45 | 29.45 | 4,900 |
12 Feb 2024 | 29.65 | 30.15 | 29.50 | 29.70 | 29.70 | 13,000 |
09 Feb 2024 | 30.05 | 30.10 | 29.70 | 29.70 | 29.70 | 5,200 |
08 Feb 2024 | 29.50 | 30.00 | 29.45 | 29.86 | 29.86 | 5,400 |
07 Feb 2024 | 29.90 | 29.90 | 29.40 | 29.75 | 29.75 | 5,300 |
06 Feb 2024 | 29.65 | 29.75 | 29.20 | 29.35 | 29.35 | 78,600 |
05 Feb 2024 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | 11,100 |
02 Feb 2024 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | 5,900 |
01 Feb 2024 | 29.55 | 30.01 | 29.40 | 29.40 | 29.40 | 4,500 |
31 Jan 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | 4,200 |
30 Jan 2024 | 30.75 | 30.75 | 30.15 | 30.35 | 30.35 | 7,700 |
29 Jan 2024 | 30.25 | 30.63 | 30.20 | 30.63 | 30.63 | 10,500 |
26 Jan 2024 | 30.60 | 31.00 | 30.45 | 30.85 | 30.85 | 6,800 |
25 Jan 2024 | 30.75 | 30.90 | 30.45 | 30.70 | 30.70 | 4,500 |
24 Jan 2024 | 30.25 | 30.80 | 30.25 | 30.35 | 30.35 | 7,300 |
23 Jan 2024 | 30.75 | 31.15 | 30.50 | 30.60 | 30.60 | 5,300 |
22 Jan 2024 | 32.05 | 32.15 | 31.60 | 31.97 | 31.97 | 10,700 |
19 Jan 2024 | 31.30 | 31.70 | 31.21 | 31.70 | 31.70 | 17,500 |
18 Jan 2024 | 31.30 | 31.75 | 31.30 | 31.75 | 31.75 | 9,300 |
17 Jan 2024 | 31.00 | 31.20 | 30.70 | 31.00 | 31.00 | 19,000 |
16 Jan 2024 | 30.80 | 31.30 | 30.80 | 31.05 | 31.05 | 19,400 |
12 Jan 2024 | 30.80 | 31.25 | 30.70 | 30.70 | 30.70 | 3,500 |
11 Jan 2024 | 30.75 | 30.75 | 30.10 | 30.25 | 30.25 | 24,900 |
10 Jan 2024 | 30.10 | 30.15 | 29.80 | 30.00 | 30.00 | 4,200 |
09 Jan 2024 | 30.10 | 30.15 | 29.80 | 30.15 | 30.15 | 4,700 |
08 Jan 2024 | 29.85 | 30.40 | 29.85 | 30.00 | 30.00 | 8,300 |
05 Jan 2024 | 30.00 | 30.20 | 29.65 | 29.65 | 29.65 | 4,700 |
04 Jan 2024 | 29.90 | 30.00 | 29.50 | 29.85 | 29.85 | 4,000 |
03 Jan 2024 | 29.00 | 29.50 | 28.95 | 29.00 | 29.00 | 7,100 |
02 Jan 2024 | 30.00 | 30.00 | 29.55 | 29.90 | 29.90 | 5,500 |
29 Dec 2023 | 29.90 | 30.20 | 29.70 | 29.70 | 29.70 | 3,600 |
28 Dec 2023 | 29.85 | 30.25 | 29.75 | 29.90 | 29.90 | 5,200 |
27 Dec 2023 | 30.00 | 30.40 | 29.84 | 30.32 | 30.32 | 5,000 |
26 Dec 2023 | 30.45 | 30.45 | 29.70 | 30.40 | 30.40 | 8,000 |
22 Dec 2023 | 30.45 | 30.45 | 29.70 | 29.70 | 29.70 | 19,200 |
21 Dec 2023 | 30.20 | 30.55 | 29.90 | 30.10 | 30.10 | 5,500 |
20 Dec 2023 | 29.90 | 30.60 | 29.70 | 29.70 | 29.70 | 10,600 |
19 Dec 2023 | 29.90 | 30.05 | 29.40 | 29.45 | 29.45 | 35,100 |
18 Dec 2023 | 29.50 | 29.65 | 29.00 | 29.20 | 29.20 | 6,700 |
15 Dec 2023 | 29.15 | 29.80 | 29.15 | 29.60 | 29.60 | 6,300 |
14 Dec 2023 | 29.50 | 30.00 | 29.30 | 29.30 | 29.30 | 9,700 |
13 Dec 2023 | 28.50 | 29.25 | 28.45 | 28.90 | 28.90 | 8,500 |
12 Dec 2023 | 28.50 | 29.50 | 28.40 | 28.50 | 28.50 | 120,300 |
11 Dec 2023 | 28.61 | 29.00 | 28.40 | 29.00 | 29.00 | 15,000 |
08 Dec 2023 | 28.65 | 28.80 | 28.35 | 28.60 | 28.60 | 6,100 |
07 Dec 2023 | 28.60 | 28.60 | 28.00 | 28.35 | 28.35 | 7,300 |
06 Dec 2023 | 28.00 | 28.50 | 27.75 | 28.10 | 28.10 | 6,100 |
05 Dec 2023 | 27.90 | 28.05 | 27.45 | 28.05 | 28.05 | 5,000 |
04 Dec 2023 | 27.75 | 28.15 | 27.50 | 28.15 | 28.15 | 8,900 |
01 Dec 2023 | 27.65 | 27.95 | 27.00 | 27.50 | 27.50 | 8,100 |
30 Nov 2023 | 27.15 | 27.60 | 27.00 | 27.10 | 27.10 | 18,300 |
29 Nov 2023 | 27.50 | 27.75 | 27.10 | 27.25 | 27.25 | 7,100 |
28 Nov 2023 | 27.50 | 27.65 | 27.00 | 27.05 | 27.05 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |