Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.41 | 26.78 | 26.25 | 26.55 | 26.55 | 15,334 |
25 Apr 2024 | 26.18 | 26.24 | 25.68 | 26.08 | 26.08 | 88,200 |
24 Apr 2024 | 26.51 | 26.70 | 26.05 | 26.55 | 26.55 | 110,800 |
23 Apr 2024 | 26.14 | 26.93 | 26.14 | 26.77 | 26.77 | 71,400 |
22 Apr 2024 | 25.77 | 26.48 | 25.39 | 25.93 | 25.93 | 86,300 |
19 Apr 2024 | 25.15 | 25.93 | 25.15 | 25.61 | 25.61 | 90,700 |
18 Apr 2024 | 25.41 | 25.84 | 25.15 | 25.33 | 25.33 | 99,900 |
17 Apr 2024 | 25.48 | 25.64 | 25.04 | 25.40 | 25.40 | 108,100 |
16 Apr 2024 | 25.50 | 25.65 | 25.01 | 25.16 | 25.16 | 128,100 |
15 Apr 2024 | 26.33 | 26.42 | 25.63 | 25.63 | 25.63 | 85,000 |
12 Apr 2024 | 26.19 | 26.74 | 25.81 | 26.09 | 26.09 | 78,500 |
11 Apr 2024 | 26.84 | 26.92 | 26.20 | 26.42 | 26.42 | 102,400 |
10 Apr 2024 | 26.87 | 26.99 | 26.01 | 26.38 | 26.38 | 135,300 |
09 Apr 2024 | 27.67 | 28.11 | 27.04 | 27.81 | 27.81 | 101,300 |
08 Apr 2024 | 26.48 | 27.97 | 26.47 | 27.39 | 27.39 | 148,900 |
05 Apr 2024 | 26.83 | 26.83 | 25.95 | 26.26 | 26.26 | 103,900 |
04 Apr 2024 | 28.22 | 28.22 | 26.53 | 26.91 | 26.91 | 107,300 |
03 Apr 2024 | 26.99 | 27.76 | 26.91 | 27.72 | 27.72 | 101,200 |
02 Apr 2024 | 27.11 | 27.25 | 26.50 | 27.17 | 27.17 | 126,500 |
01 Apr 2024 | 28.33 | 28.37 | 27.39 | 27.79 | 27.79 | 120,000 |
28 Mar 2024 | 27.27 | 28.55 | 27.27 | 28.14 | 28.14 | 230,500 |
27 Mar 2024 | 26.24 | 27.14 | 26.24 | 27.13 | 27.13 | 142,100 |
26 Mar 2024 | 25.74 | 25.97 | 25.36 | 25.76 | 25.76 | 90,600 |
25 Mar 2024 | 26.86 | 27.68 | 25.56 | 25.60 | 25.60 | 65,800 |
22 Mar 2024 | 27.13 | 27.51 | 26.84 | 26.86 | 26.86 | 77,400 |
21 Mar 2024 | 27.04 | 27.70 | 26.67 | 27.22 | 27.22 | 173,800 |
20 Mar 2024 | 25.99 | 27.43 | 25.99 | 27.13 | 27.13 | 121,800 |
19 Mar 2024 | 24.24 | 26.02 | 24.22 | 26.01 | 26.01 | 109,800 |
18 Mar 2024 | 25.07 | 25.10 | 24.48 | 24.53 | 24.53 | 106,300 |
15 Mar 2024 | 24.37 | 25.07 | 24.26 | 24.93 | 24.93 | 177,800 |
14 Mar 2024 | 25.85 | 25.97 | 24.34 | 24.55 | 24.55 | 138,700 |
13 Mar 2024 | 25.84 | 26.82 | 25.84 | 26.26 | 26.26 | 108,800 |
12 Mar 2024 | 24.92 | 26.45 | 24.74 | 25.78 | 25.78 | 150,800 |
11 Mar 2024 | 25.74 | 26.47 | 24.61 | 25.33 | 25.33 | 234,100 |
08 Mar 2024 | 25.00 | 28.79 | 24.95 | 26.49 | 26.49 | 471,600 |
07 Mar 2024 | 28.94 | 29.40 | 28.13 | 29.27 | 29.27 | 153,300 |
06 Mar 2024 | 29.56 | 29.56 | 27.20 | 28.62 | 28.62 | 188,200 |
05 Mar 2024 | 29.66 | 29.82 | 27.57 | 29.68 | 29.68 | 155,000 |
04 Mar 2024 | 31.93 | 31.93 | 30.93 | 31.40 | 31.40 | 111,400 |
01 Mar 2024 | 31.98 | 32.42 | 31.39 | 31.73 | 31.73 | 79,700 |
29 Feb 2024 | 31.67 | 32.09 | 31.23 | 31.92 | 31.92 | 89,600 |
28 Feb 2024 | 31.21 | 31.93 | 30.84 | 30.98 | 30.98 | 70,200 |
27 Feb 2024 | 31.82 | 32.50 | 31.71 | 31.94 | 31.94 | 60,400 |
26 Feb 2024 | 31.31 | 31.98 | 30.98 | 31.54 | 31.54 | 102,700 |
23 Feb 2024 | 30.68 | 31.67 | 30.68 | 31.32 | 31.32 | 80,200 |
22 Feb 2024 | 31.14 | 31.51 | 30.53 | 30.75 | 30.75 | 57,100 |
21 Feb 2024 | 30.38 | 31.22 | 30.09 | 31.08 | 31.08 | 75,000 |
20 Feb 2024 | 31.92 | 31.92 | 30.02 | 30.73 | 30.73 | 98,200 |
16 Feb 2024 | 31.85 | 32.48 | 31.44 | 32.30 | 32.30 | 80,400 |
15 Feb 2024 | 30.83 | 32.47 | 30.83 | 32.27 | 32.27 | 89,200 |
14 Feb 2024 | 30.70 | 30.70 | 29.61 | 30.35 | 30.35 | 79,700 |
13 Feb 2024 | 30.52 | 30.73 | 29.65 | 30.05 | 30.05 | 142,500 |
12 Feb 2024 | 29.75 | 32.23 | 29.75 | 31.91 | 31.91 | 100,300 |
09 Feb 2024 | 29.41 | 30.09 | 28.96 | 29.75 | 29.75 | 82,200 |
08 Feb 2024 | 28.29 | 29.57 | 27.91 | 29.50 | 29.50 | 103,100 |
07 Feb 2024 | 28.30 | 28.30 | 27.60 | 28.00 | 28.00 | 97,600 |
06 Feb 2024 | 28.02 | 28.79 | 27.99 | 28.47 | 28.47 | 70,800 |
05 Feb 2024 | 28.20 | 28.23 | 27.54 | 28.06 | 28.06 | 95,700 |
02 Feb 2024 | 28.32 | 29.33 | 27.99 | 28.81 | 28.81 | 86,400 |
01 Feb 2024 | 28.00 | 29.23 | 27.44 | 29.17 | 29.17 | 145,200 |
31 Jan 2024 | 28.15 | 28.44 | 27.46 | 27.78 | 27.78 | 201,200 |
30 Jan 2024 | 27.95 | 28.46 | 27.72 | 28.26 | 28.26 | 65,200 |
29 Jan 2024 | 28.75 | 28.75 | 27.73 | 28.44 | 28.44 | 74,900 |
26 Jan 2024 | 28.73 | 28.77 | 28.13 | 28.76 | 28.76 | 64,200 |
25 Jan 2024 | 28.72 | 28.75 | 28.08 | 28.42 | 28.42 | 56,200 |
24 Jan 2024 | 28.50 | 28.63 | 27.64 | 28.04 | 28.04 | 125,000 |
23 Jan 2024 | 28.28 | 28.58 | 27.45 | 27.87 | 27.87 | 82,600 |
22 Jan 2024 | 27.08 | 27.81 | 27.08 | 27.76 | 27.76 | 85,400 |
19 Jan 2024 | 27.50 | 27.50 | 26.68 | 26.92 | 26.92 | 145,600 |
18 Jan 2024 | 27.70 | 27.70 | 26.68 | 27.32 | 27.32 | 157,400 |
17 Jan 2024 | 26.89 | 27.70 | 26.89 | 27.58 | 27.58 | 95,800 |
16 Jan 2024 | 27.38 | 27.62 | 26.75 | 27.39 | 27.39 | 224,900 |
12 Jan 2024 | 28.64 | 29.39 | 27.73 | 27.89 | 27.89 | 84,400 |
11 Jan 2024 | 29.28 | 29.51 | 28.01 | 28.49 | 28.49 | 121,300 |
10 Jan 2024 | 28.61 | 30.10 | 28.61 | 29.77 | 29.77 | 109,900 |
09 Jan 2024 | 29.98 | 29.98 | 28.42 | 28.86 | 28.86 | 162,100 |
08 Jan 2024 | 25.58 | 30.97 | 25.57 | 30.72 | 30.72 | 314,400 |
05 Jan 2024 | 31.48 | 32.43 | 30.87 | 31.06 | 31.06 | 193,600 |
04 Jan 2024 | 31.63 | 32.16 | 31.60 | 31.85 | 31.85 | 116,600 |
03 Jan 2024 | 33.89 | 33.98 | 31.82 | 32.09 | 32.09 | 122,500 |
02 Jan 2024 | 34.90 | 35.79 | 34.30 | 34.48 | 34.48 | 132,700 |
29 Dec 2023 | 36.21 | 36.51 | 35.12 | 35.21 | 35.21 | 121,600 |
28 Dec 2023 | 35.65 | 36.47 | 35.58 | 36.04 | 36.04 | 88,600 |
27 Dec 2023 | 35.16 | 35.95 | 35.02 | 35.93 | 35.93 | 89,900 |
26 Dec 2023 | 33.92 | 35.05 | 33.21 | 35.01 | 35.01 | 88,100 |
22 Dec 2023 | 33.77 | 34.05 | 33.21 | 33.66 | 33.66 | 71,900 |
21 Dec 2023 | 33.72 | 34.28 | 33.72 | 34.10 | 34.10 | 57,900 |
20 Dec 2023 | 35.18 | 35.63 | 33.08 | 33.23 | 33.23 | 131,800 |
19 Dec 2023 | 34.31 | 35.49 | 34.07 | 35.40 | 35.40 | 126,200 |
18 Dec 2023 | 35.37 | 35.37 | 33.77 | 34.01 | 34.01 | 160,500 |
15 Dec 2023 | 36.36 | 36.36 | 34.13 | 35.21 | 35.21 | 500,100 |
14 Dec 2023 | 33.17 | 35.16 | 32.99 | 34.91 | 34.91 | 224,900 |
13 Dec 2023 | 29.67 | 32.44 | 29.10 | 32.19 | 32.19 | 170,200 |
12 Dec 2023 | 30.52 | 30.52 | 28.95 | 29.53 | 29.53 | 168,600 |
11 Dec 2023 | 30.93 | 31.00 | 30.03 | 30.76 | 30.76 | 122,100 |
08 Dec 2023 | 31.81 | 31.96 | 30.42 | 30.49 | 30.49 | 115,400 |
07 Dec 2023 | 29.42 | 31.89 | 29.33 | 31.88 | 31.88 | 148,500 |
06 Dec 2023 | 29.89 | 30.71 | 29.36 | 29.48 | 29.48 | 167,900 |
05 Dec 2023 | 31.98 | 31.98 | 29.49 | 29.69 | 29.69 | 194,900 |
04 Dec 2023 | 31.02 | 32.58 | 31.00 | 32.58 | 32.58 | 234,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |