Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 32.66 | 33.86 | 32.66 | 33.46 | 33.46 | 18,620 |
22 Apr 2024 | 31.16 | 31.66 | 31.04 | 31.32 | 31.32 | 18,020 |
19 Apr 2024 | 31.12 | 31.14 | 30.40 | 30.90 | 30.90 | 39,283 |
18 Apr 2024 | 32.42 | 32.42 | 31.24 | 31.66 | 31.66 | 44,457 |
17 Apr 2024 | 32.36 | 33.52 | 32.29 | 32.34 | 32.34 | 37,107 |
16 Apr 2024 | 30.54 | 31.44 | 30.52 | 31.02 | 31.02 | 10,969 |
15 Apr 2024 | 31.58 | 32.00 | 30.74 | 31.78 | 31.78 | 18,142 |
12 Apr 2024 | 32.40 | 33.00 | 32.23 | 32.23 | 32.23 | 15,821 |
11 Apr 2024 | 31.86 | 32.10 | 31.28 | 31.64 | 31.64 | 47,035 |
10 Apr 2024 | 32.68 | 32.80 | 31.72 | 32.14 | 32.14 | 20,882 |
09 Apr 2024 | 32.44 | 32.54 | 31.68 | 32.31 | 32.31 | 19,492 |
08 Apr 2024 | 31.96 | 32.80 | 31.96 | 32.64 | 32.64 | 14,315 |
05 Apr 2024 | 31.16 | 31.50 | 31.16 | 31.24 | 31.24 | 24,571 |
04 Apr 2024 | 31.70 | 32.06 | 31.74 | 31.77 | 31.77 | 15,532 |
03 Apr 2024 | 30.84 | 31.90 | 30.84 | 31.40 | 31.40 | 13,892 |
02 Apr 2024 | 32.44 | 32.74 | 31.08 | 32.74 | 32.74 | 104,549 |
28 Mar 2024 | 32.26 | 33.05 | 32.16 | 32.74 | 32.74 | 18,629 |
27 Mar 2024 | 31.13 | 32.29 | 31.13 | 32.08 | 32.08 | 15,003 |
26 Mar 2024 | 30.56 | 31.73 | 30.55 | 31.18 | 31.18 | 20,401 |
25 Mar 2024 | 29.55 | 30.71 | 29.21 | 30.67 | 30.67 | 74,830 |
22 Mar 2024 | 28.99 | 29.66 | 28.99 | 29.59 | 29.59 | 52,001 |
21 Mar 2024 | 28.61 | 29.24 | 28.58 | 29.00 | 29.00 | 44,561 |
20 Mar 2024 | 27.72 | 27.95 | 27.72 | 27.78 | 27.78 | 16,354 |
19 Mar 2024 | 27.48 | 27.67 | 27.32 | 27.59 | 27.59 | 11,380 |
18 Mar 2024 | 27.27 | 28.01 | 26.81 | 27.85 | 27.85 | 62,121 |
15 Mar 2024 | 27.32 | 27.52 | 26.81 | 26.81 | 26.81 | 18,159 |
14 Mar 2024 | 27.60 | 27.95 | 27.39 | 27.66 | 27.66 | 27,104 |
13 Mar 2024 | 27.34 | 27.64 | 27.16 | 27.51 | 27.51 | 29,548 |
12 Mar 2024 | 27.18 | 27.73 | 26.98 | 27.59 | 27.59 | 28,974 |
11 Mar 2024 | 26.60 | 27.08 | 26.30 | 26.69 | 26.69 | 64,190 |
08 Mar 2024 | 27.10 | 27.46 | 26.85 | 27.10 | 27.10 | 31,778 |
07 Mar 2024 | 26.57 | 27.63 | 26.57 | 27.45 | 27.45 | 51,699 |
06 Mar 2024 | 26.52 | 27.06 | 26.52 | 26.70 | 26.70 | 47,162 |
05 Mar 2024 | 27.07 | 27.08 | 26.61 | 26.63 | 26.63 | 43,622 |
04 Mar 2024 | 27.62 | 27.62 | 27.10 | 27.41 | 27.41 | 26,638 |
01 Mar 2024 | 28.18 | 28.25 | 27.99 | 28.10 | 28.10 | 20,841 |
29 Feb 2024 | 28.47 | 28.76 | 28.47 | 28.52 | 28.52 | 44,815 |
28 Feb 2024 | 28.90 | 28.90 | 28.45 | 28.73 | 28.73 | 27,907 |
27 Feb 2024 | 28.99 | 29.15 | 28.23 | 29.02 | 29.02 | 43,799 |
26 Feb 2024 | 28.79 | 29.08 | 28.09 | 29.03 | 29.03 | 48,142 |
23 Feb 2024 | 27.95 | 28.77 | 27.87 | 28.15 | 28.15 | 73,413 |
22 Feb 2024 | 28.85 | 28.88 | 28.08 | 28.18 | 28.18 | 68,826 |
21 Feb 2024 | 27.85 | 28.35 | 27.55 | 27.73 | 27.73 | 44,634 |
20 Feb 2024 | 29.20 | 29.99 | 27.79 | 27.79 | 27.79 | 75,799 |
19 Feb 2024 | 30.90 | 31.10 | 29.78 | 31.10 | 31.10 | 44,696 |
16 Feb 2024 | 31.66 | 31.73 | 31.08 | 31.26 | 31.26 | 17,137 |
15 Feb 2024 | 30.75 | 31.68 | 30.73 | 31.33 | 31.33 | 22,725 |
14 Feb 2024 | 29.80 | 30.60 | 29.80 | 30.19 | 30.19 | 37,083 |
13 Feb 2024 | 30.12 | 30.34 | 29.98 | 29.98 | 29.98 | 12,027 |
12 Feb 2024 | 30.40 | 30.40 | 29.65 | 30.31 | 30.31 | 21,080 |
09 Feb 2024 | 29.28 | 29.90 | 29.07 | 29.87 | 29.87 | 35,305 |
08 Feb 2024 | 29.27 | 29.27 | 28.86 | 29.14 | 29.14 | 30,404 |
07 Feb 2024 | 28.74 | 28.93 | 28.52 | 28.93 | 28.93 | 47,545 |
06 Feb 2024 | 28.42 | 28.90 | 28.36 | 28.36 | 28.36 | 15,474 |
05 Feb 2024 | 28.14 | 28.51 | 27.89 | 28.02 | 28.02 | 12,133 |
02 Feb 2024 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | 26,115 |
01 Feb 2024 | 30.68 | 30.71 | 29.66 | 30.37 | 30.37 | 25,876 |
31 Jan 2024 | 31.20 | 31.40 | 30.90 | 31.09 | 31.09 | 17,950 |
30 Jan 2024 | 31.47 | 31.67 | 31.42 | 31.60 | 31.60 | 8,256 |
29 Jan 2024 | 30.01 | 31.21 | 29.70 | 30.69 | 30.69 | 26,432 |
26 Jan 2024 | 29.78 | 30.78 | 29.78 | 30.67 | 30.67 | 16,916 |
25 Jan 2024 | 30.58 | 30.71 | 29.54 | 30.00 | 30.00 | 14,223 |
24 Jan 2024 | 30.65 | 31.52 | 30.28 | 31.05 | 31.05 | 85,276 |
23 Jan 2024 | 28.20 | 30.79 | 28.20 | 29.53 | 29.53 | 31,562 |
22 Jan 2024 | 29.59 | 29.62 | 28.41 | 28.55 | 28.55 | 12,035 |
19 Jan 2024 | 29.30 | 29.50 | 28.97 | 29.08 | 29.08 | 11,577 |
18 Jan 2024 | 29.98 | 29.98 | 29.13 | 29.60 | 29.60 | 20,759 |
17 Jan 2024 | 29.70 | 29.94 | 29.24 | 29.66 | 29.66 | 27,098 |
16 Jan 2024 | 31.01 | 31.01 | 30.03 | 30.54 | 30.54 | 10,589 |
15 Jan 2024 | 30.82 | 31.30 | 30.43 | 30.75 | 30.75 | 36,612 |
12 Jan 2024 | 32.31 | 32.57 | 31.78 | 32.03 | 32.03 | 15,605 |
11 Jan 2024 | 32.97 | 32.97 | 31.85 | 31.88 | 31.88 | 26,620 |
10 Jan 2024 | 33.54 | 33.54 | 32.59 | 33.11 | 33.11 | 41,019 |
09 Jan 2024 | 33.89 | 34.08 | 33.46 | 33.77 | 33.77 | 46,330 |
08 Jan 2024 | 34.04 | 34.14 | 33.27 | 34.06 | 34.06 | 115,716 |
05 Jan 2024 | 33.70 | 34.31 | 33.47 | 34.02 | 34.02 | 26,528 |
04 Jan 2024 | 34.10 | 34.10 | 33.25 | 33.71 | 33.71 | 75,097 |
03 Jan 2024 | 33.67 | 33.78 | 33.20 | 33.78 | 33.78 | 38,015 |
02 Jan 2024 | 34.89 | 35.05 | 33.85 | 34.05 | 34.05 | 38,508 |
29 Dec 2023 | 35.54 | 35.54 | 34.70 | 34.99 | 34.99 | 24,464 |
28 Dec 2023 | 35.92 | 35.80 | 35.80 | 35.80 | 35.80 | 111,720 |
27 Dec 2023 | 35.47 | 35.72 | 34.50 | 34.50 | 34.50 | 16,006 |
22 Dec 2023 | 34.48 | 34.57 | 34.15 | 34.52 | 34.52 | 24,999 |
21 Dec 2023 | 34.19 | 34.69 | 33.77 | 34.38 | 34.38 | 33,831 |
20 Dec 2023 | 34.19 | 34.99 | 34.12 | 34.39 | 34.39 | 97,456 |
19 Dec 2023 | 35.40 | 35.40 | 33.72 | 35.40 | 35.40 | 12,499 |
18 Dec 2023 | 34.61 | 35.12 | 33.62 | 34.00 | 34.00 | 14,622 |
15 Dec 2023 | 35.53 | 35.95 | 34.89 | 34.97 | 34.97 | 44,412 |
14 Dec 2023 | 34.88 | 35.55 | 34.20 | 35.28 | 35.28 | 16,168 |
13 Dec 2023 | 33.21 | 33.88 | 33.21 | 33.45 | 33.45 | 20,606 |
12 Dec 2023 | 33.91 | 34.03 | 33.15 | 33.39 | 33.39 | 52,102 |
11 Dec 2023 | 33.30 | 34.15 | 33.30 | 33.78 | 33.78 | 17,570 |
08 Dec 2023 | 33.21 | 33.68 | 32.95 | 33.47 | 33.47 | 7,358 |
07 Dec 2023 | 32.37 | 33.15 | 32.31 | 32.79 | 32.79 | 36,201 |
06 Dec 2023 | 32.54 | 33.12 | 32.11 | 32.98 | 32.98 | 28,981 |
05 Dec 2023 | 32.16 | 32.62 | 31.91 | 32.52 | 32.52 | 13,727 |
04 Dec 2023 | 32.09 | 32.31 | 31.66 | 32.26 | 32.26 | 14,123 |
01 Dec 2023 | 32.28 | 32.28 | 31.30 | 31.68 | 31.68 | 28,975 |
30 Nov 2023 | 31.50 | 32.29 | 31.50 | 32.03 | 32.03 | 83,739 |
29 Nov 2023 | 31.50 | 31.93 | 30.93 | 31.39 | 31.39 | 120,795 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |