Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.41 | 29.56 | 29.05 | 29.12 | 29.12 | 1,154,900 |
17 Apr 2024 | 29.75 | 30.00 | 29.36 | 29.41 | 29.41 | 1,352,700 |
16 Apr 2024 | 29.76 | 29.78 | 29.34 | 29.46 | 29.46 | 1,240,900 |
15 Apr 2024 | 30.12 | 30.14 | 29.66 | 29.96 | 29.96 | 1,161,600 |
12 Apr 2024 | 30.12 | 30.26 | 29.88 | 30.11 | 30.11 | 1,522,200 |
11 Apr 2024 | 29.82 | 30.48 | 29.53 | 30.42 | 30.42 | 1,170,400 |
10 Apr 2024 | 30.16 | 30.16 | 29.15 | 29.68 | 29.68 | 1,474,500 |
09 Apr 2024 | 30.11 | 30.97 | 29.97 | 30.95 | 30.95 | 1,306,600 |
08 Apr 2024 | 29.62 | 30.01 | 29.50 | 29.96 | 29.96 | 1,648,900 |
05 Apr 2024 | 30.45 | 30.59 | 28.16 | 29.57 | 29.57 | 2,840,900 |
04 Apr 2024 | 31.38 | 31.48 | 30.39 | 30.59 | 30.59 | 1,102,900 |
03 Apr 2024 | 30.47 | 31.14 | 30.42 | 31.04 | 31.04 | 1,599,700 |
02 Apr 2024 | 31.25 | 31.41 | 30.32 | 30.88 | 30.88 | 1,425,100 |
01 Apr 2024 | 31.81 | 31.81 | 31.18 | 31.36 | 31.36 | 780,600 |
28 Mar 2024 | 31.28 | 31.92 | 31.14 | 31.80 | 31.80 | 922,100 |
27 Mar 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 31.28 | 1,038,400 |
26 Mar 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 30.83 | 783,900 |
25 Mar 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 30.90 | 615,400 |
22 Mar 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 30.70 | 683,800 |
21 Mar 2024 | 31.77 | 31.80 | 30.90 | 31.28 | 31.28 | 765,800 |
20 Mar 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 31.54 | 713,900 |
19 Mar 2024 | 31.10 | 31.99 | 31.10 | 31.80 | 31.80 | 1,527,900 |
18 Mar 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 30.55 | 1,376,500 |
15 Mar 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 29.85 | 2,895,900 |
14 Mar 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 30.73 | 736,300 |
13 Mar 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 31.01 | 823,500 |
12 Mar 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 31.82 | 769,600 |
11 Mar 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 31.43 | 1,284,600 |
08 Mar 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 32.79 | 987,800 |
07 Mar 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 32.39 | 1,120,600 |
06 Mar 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 31.65 | 702,200 |
05 Mar 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 31.21 | 681,700 |
04 Mar 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 31.87 | 844,000 |
01 Mar 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 31.75 | 1,096,800 |
29 Feb 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 31.12 | 1,956,700 |
28 Feb 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 29.86 | 1,399,400 |
27 Feb 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 30.28 | 561,000 |
26 Feb 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 30.43 | 610,800 |
23 Feb 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 30.54 | 823,000 |
22 Feb 2024 | 30.24 | 30.42 | 30.00 | 30.11 | 30.11 | 847,300 |
21 Feb 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 30.26 | 660,000 |
20 Feb 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 30.70 | 823,900 |
16 Feb 2024 | 30.86 | 30.99 | 30.53 | 30.57 | 30.57 | 694,100 |
15 Feb 2024 | 30.65 | 31.19 | 30.48 | 30.97 | 30.97 | 754,100 |
14 Feb 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 30.34 | 764,100 |
13 Feb 2024 | 30.50 | 30.64 | 29.55 | 29.81 | 29.81 | 1,120,200 |
12 Feb 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 31.04 | 796,200 |
09 Feb 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 30.94 | 951,900 |
08 Feb 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 30.64 | 821,800 |
07 Feb 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 30.70 | 661,100 |
06 Feb 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 30.95 | 725,700 |
05 Feb 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 30.59 | 1,303,500 |
02 Feb 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 30.83 | 839,300 |
01 Feb 2024 | 31.45 | 31.94 | 31.08 | 31.94 | 31.94 | 594,500 |
31 Jan 2024 | 32.08 | 32.23 | 31.22 | 31.28 | 31.28 | 701,100 |
30 Jan 2024 | 32.53 | 32.70 | 32.02 | 32.10 | 32.10 | 529,800 |
29 Jan 2024 | 32.10 | 32.65 | 32.08 | 32.58 | 32.58 | 641,900 |
26 Jan 2024 | 32.54 | 32.70 | 32.27 | 32.29 | 32.29 | 516,900 |
25 Jan 2024 | 32.81 | 32.91 | 32.13 | 32.37 | 32.37 | 815,800 |
24 Jan 2024 | 33.28 | 33.29 | 32.52 | 32.55 | 32.55 | 685,100 |
23 Jan 2024 | 33.33 | 33.40 | 32.54 | 32.95 | 32.95 | 753,700 |
22 Jan 2024 | 32.78 | 33.08 | 32.56 | 33.01 | 33.01 | 737,600 |
19 Jan 2024 | 31.68 | 32.54 | 31.68 | 32.50 | 32.50 | 759,300 |
18 Jan 2024 | 31.80 | 31.93 | 31.24 | 31.62 | 31.62 | 1,080,500 |
17 Jan 2024 | 31.26 | 31.77 | 30.78 | 31.70 | 31.70 | 1,135,700 |
16 Jan 2024 | 30.65 | 31.01 | 30.53 | 30.70 | 30.70 | 606,400 |
12 Jan 2024 | 30.77 | 31.19 | 30.73 | 30.86 | 30.86 | 545,400 |
11 Jan 2024 | 30.27 | 30.64 | 30.00 | 30.56 | 30.56 | 621,200 |
10 Jan 2024 | 30.12 | 30.39 | 29.95 | 30.37 | 30.37 | 476,600 |
09 Jan 2024 | 29.81 | 30.15 | 29.65 | 30.02 | 30.02 | 585,800 |
08 Jan 2024 | 29.64 | 30.22 | 29.62 | 30.16 | 30.16 | 827,900 |
05 Jan 2024 | 29.62 | 29.98 | 29.59 | 29.63 | 29.63 | 533,600 |
04 Jan 2024 | 30.20 | 30.20 | 29.80 | 29.88 | 29.88 | 695,600 |
03 Jan 2024 | 30.53 | 30.66 | 29.94 | 29.99 | 29.99 | 1,082,300 |
02 Jan 2024 | 30.68 | 30.77 | 30.07 | 30.58 | 30.58 | 970,600 |
29 Dec 2023 | 30.78 | 31.06 | 30.56 | 30.85 | 30.85 | 682,100 |
28 Dec 2023 | 30.65 | 30.97 | 30.60 | 30.94 | 30.94 | 720,900 |
27 Dec 2023 | 30.95 | 31.13 | 30.76 | 30.87 | 30.87 | 567,000 |
26 Dec 2023 | 30.95 | 31.21 | 30.75 | 31.03 | 31.03 | 576,800 |
22 Dec 2023 | 30.51 | 31.10 | 30.51 | 30.92 | 30.92 | 768,900 |
21 Dec 2023 | 30.34 | 30.74 | 30.14 | 30.40 | 30.40 | 653,100 |
20 Dec 2023 | 30.50 | 30.89 | 30.20 | 30.22 | 30.22 | 861,000 |
19 Dec 2023 | 30.50 | 30.81 | 30.36 | 30.45 | 30.45 | 884,100 |
18 Dec 2023 | 30.64 | 30.64 | 30.19 | 30.32 | 30.32 | 765,800 |
15 Dec 2023 | 31.01 | 31.24 | 30.21 | 30.38 | 30.38 | 2,067,700 |
14 Dec 2023 | 31.00 | 31.47 | 30.81 | 30.84 | 30.84 | 1,363,600 |
13 Dec 2023 | 29.23 | 30.63 | 29.11 | 30.61 | 30.61 | 1,721,100 |
12 Dec 2023 | 29.08 | 29.28 | 28.74 | 29.14 | 29.14 | 598,500 |
11 Dec 2023 | 29.06 | 29.34 | 28.91 | 28.99 | 28.99 | 732,100 |
08 Dec 2023 | 29.14 | 29.35 | 28.87 | 29.07 | 29.07 | 434,800 |
07 Dec 2023 | 29.15 | 29.24 | 28.90 | 29.18 | 29.18 | 986,900 |
06 Dec 2023 | 28.94 | 29.28 | 28.90 | 28.99 | 28.99 | 1,109,800 |
05 Dec 2023 | 29.21 | 29.25 | 28.53 | 28.68 | 28.68 | 1,448,600 |
04 Dec 2023 | 28.78 | 29.30 | 28.74 | 29.23 | 29.23 | 859,700 |
01 Dec 2023 | 28.32 | 29.02 | 28.07 | 28.87 | 28.87 | 2,264,300 |
30 Nov 2023 | 28.09 | 28.41 | 28.00 | 28.37 | 28.37 | 1,433,200 |
29 Nov 2023 | 28.28 | 28.50 | 27.96 | 28.02 | 28.02 | 812,900 |
28 Nov 2023 | 28.12 | 28.35 | 27.97 | 28.00 | 28.00 | 664,600 |
27 Nov 2023 | 28.19 | 28.39 | 28.09 | 28.15 | 28.15 | 573,400 |
24 Nov 2023 | 28.09 | 28.35 | 28.09 | 28.25 | 28.25 | 260,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |