Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 32.29 | 32.62 | 31.90 | 32.24 | 32.24 | 7,505 |
19 Apr 2024 | 31.52 | 32.42 | 31.98 | 32.13 | 32.13 | 1,637 |
18 Apr 2024 | 31.75 | 32.83 | 31.42 | 32.33 | 32.33 | 4,860 |
17 Apr 2024 | 32.01 | 32.34 | 31.74 | 32.22 | 32.22 | 1,665 |
16 Apr 2024 | 32.50 | 32.30 | 31.67 | 32.01 | 32.01 | 6,947 |
15 Apr 2024 | 32.85 | 32.95 | 32.31 | 32.31 | 32.31 | 3,937 |
12 Apr 2024 | 34.01 | 33.55 | 32.76 | 32.79 | 32.79 | 2,825 |
11 Apr 2024 | 33.49 | 33.87 | 33.20 | 33.83 | 33.83 | 2,113 |
10 Apr 2024 | 35.60 | 34.54 | 33.53 | 33.60 | 33.60 | 741 |
09 Apr 2024 | 34.31 | 35.74 | 34.19 | 35.28 | 35.28 | 9,315 |
08 Apr 2024 | 34.25 | 34.30 | 33.56 | 34.08 | 34.08 | 3,865 |
05 Apr 2024 | 33.85 | 34.04 | 33.36 | 33.80 | 33.80 | 3,921 |
04 Apr 2024 | 36.03 | 36.02 | 34.47 | 34.69 | 34.69 | 8,688 |
03 Apr 2024 | 35.44 | 35.84 | 34.98 | 35.76 | 35.76 | 2,720 |
02 Apr 2024 | 36.29 | 35.66 | 35.19 | 35.38 | 35.38 | 4,441 |
28 Mar 2024 | 35.57 | 36.96 | 36.08 | 36.48 | 36.48 | 5,572 |
27 Mar 2024 | 35.66 | 36.14 | 35.40 | 35.50 | 35.50 | 5,791 |
26 Mar 2024 | 35.32 | 35.98 | 35.39 | 35.61 | 35.61 | 2,136 |
25 Mar 2024 | 35.64 | 35.93 | 35.11 | 35.40 | 35.40 | 1,819 |
22 Mar 2024 | 35.31 | 36.23 | 35.71 | 35.83 | 35.83 | 5,514 |
21 Mar 2024 | 35.53 | 36.29 | 35.48 | 35.90 | 35.90 | 1,832 |
20 Mar 2024 | 35.35 | 35.87 | 34.97 | 35.55 | 35.55 | 2,282 |
19 Mar 2024 | 35.37 | 35.49 | 34.88 | 35.39 | 35.39 | 1,954 |
18 Mar 2024 | 33.56 | 35.08 | 33.57 | 35.01 | 35.01 | 7,137 |
15 Mar 2024 | 33.13 | 33.55 | 33.07 | 33.24 | 33.24 | 717 |
14 Mar 2024 | 33.78 | 34.01 | 32.34 | 33.37 | 33.37 | 10,464 |
13 Mar 2024 | 33.71 | 33.90 | 33.13 | 33.28 | 33.28 | 3,318 |
12 Mar 2024 | 34.75 | 34.01 | 33.03 | 33.04 | 33.04 | 5,557 |
11 Mar 2024 | 34.55 | 34.59 | 33.83 | 34.29 | 34.29 | 2,003 |
08 Mar 2024 | 34.17 | 34.71 | 34.07 | 34.07 | 34.07 | 3,968 |
07 Mar 2024 | 33.65 | 34.42 | 33.82 | 34.22 | 34.22 | 2,100 |
06 Mar 2024 | 35.13 | 35.07 | 33.81 | 33.81 | 33.81 | 4,400 |
05 Mar 2024 | 35.21 | 35.11 | 34.34 | 35.00 | 35.00 | 4,068 |
04 Mar 2024 | 35.74 | 35.91 | 34.88 | 35.07 | 35.07 | 6,963 |
01 Mar 2024 | 36.44 | 36.36 | 35.38 | 35.90 | 35.90 | 4,504 |
29 Feb 2024 | 36.01 | 36.40 | 35.60 | 36.26 | 36.26 | 3,268 |
28 Feb 2024 | 36.79 | 36.79 | 36.01 | 36.70 | 36.70 | 2,862 |
27 Feb 2024 | 36.77 | 37.53 | 36.75 | 37.53 | 37.53 | 932 |
26 Feb 2024 | 37.12 | 37.50 | 36.58 | 36.82 | 36.82 | 3,733 |
23 Feb 2024 | 36.11 | 37.02 | 36.22 | 36.69 | 36.69 | 1,154 |
22 Feb 2024 | 36.95 | 36.79 | 35.50 | 35.93 | 35.93 | 3,671 |
21 Feb 2024 | 35.92 | 36.52 | 35.95 | 36.26 | 36.26 | 2,729 |
20 Feb 2024 | 37.54 | 37.19 | 36.39 | 36.39 | 36.39 | 2,850 |
19 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
16 Feb 2024 | 37.70 | 37.73 | 36.84 | 37.73 | 37.73 | 3,575 |
15 Feb 2024 | 36.40 | 37.63 | 36.54 | 37.51 | 37.51 | 5,386 |
14 Feb 2024 | 35.84 | 36.54 | 36.01 | 36.19 | 36.19 | 1,367 |
13 Feb 2024 | 37.08 | 36.41 | 35.44 | 35.59 | 35.59 | 11,953 |
12 Feb 2024 | 35.57 | 37.43 | 35.40 | 37.36 | 37.36 | 8,632 |
09 Feb 2024 | 34.72 | 35.89 | 35.03 | 35.56 | 35.56 | 2,602 |
08 Feb 2024 | 34.80 | 35.05 | 34.65 | 35.05 | 35.05 | 1,750 |
07 Feb 2024 | 36.10 | 36.17 | 34.94 | 35.07 | 35.07 | 6,456 |
06 Feb 2024 | 35.71 | 36.39 | 35.69 | 36.10 | 36.10 | 3,902 |
05 Feb 2024 | 37.56 | 37.34 | 35.80 | 35.80 | 35.80 | 5,129 |
02 Feb 2024 | 38.62 | 38.37 | 37.24 | 37.26 | 37.26 | 7,872 |
01 Feb 2024 | 38.58 | 38.85 | 37.44 | 38.39 | 38.39 | 4,855 |
31 Jan 2024 | 37.83 | 39.18 | 36.90 | 39.05 | 39.05 | 6,600 |
30 Jan 2024 | 38.43 | 38.29 | 37.60 | 37.76 | 37.76 | 3,593 |
29 Jan 2024 | 38.15 | 38.50 | 37.41 | 38.18 | 38.18 | 7,392 |
26 Jan 2024 | 37.92 | 38.14 | 37.54 | 37.86 | 37.86 | 2,741 |
25 Jan 2024 | 36.86 | 38.51 | 36.56 | 38.28 | 38.28 | 12,131 |
24 Jan 2024 | 36.92 | 37.37 | 36.77 | 36.87 | 36.87 | 3,733 |
23 Jan 2024 | 36.32 | 37.09 | 36.12 | 36.15 | 36.15 | 1,180 |
22 Jan 2024 | 35.94 | 37.04 | 36.00 | 36.12 | 36.12 | 13,500 |
19 Jan 2024 | 36.63 | 36.61 | 35.69 | 36.08 | 36.08 | 1,686 |
18 Jan 2024 | 35.85 | 36.32 | 35.72 | 36.09 | 36.09 | 2,756 |
17 Jan 2024 | 36.13 | 36.19 | 35.53 | 35.55 | 35.55 | 2,829 |
16 Jan 2024 | 37.30 | 36.80 | 36.28 | 36.38 | 36.38 | 6,044 |
15 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
12 Jan 2024 | 37.50 | 38.26 | 37.26 | 37.32 | 37.32 | 3,904 |
11 Jan 2024 | 39.42 | 38.87 | 36.90 | 37.65 | 37.65 | 17,394 |
10 Jan 2024 | 39.63 | 39.42 | 38.53 | 39.25 | 39.25 | 8,204 |
09 Jan 2024 | 41.45 | 43.00 | 38.65 | 38.91 | 38.91 | 88,045 |
08 Jan 2024 | 36.54 | 37.66 | 36.34 | 37.66 | 37.66 | 4,588 |
05 Jan 2024 | 36.50 | 37.06 | 36.07 | 36.92 | 36.92 | 3,983 |
04 Jan 2024 | 36.01 | 36.42 | 35.65 | 36.28 | 36.28 | 1,683 |
03 Jan 2024 | 36.19 | 35.95 | 34.90 | 35.59 | 35.59 | 2,622 |
02 Jan 2024 | 36.54 | 36.67 | 35.49 | 36.47 | 36.47 | 4,390 |
29 Dec 2023 | 36.47 | 36.70 | 36.15 | 36.58 | 36.58 | 2,207 |
28 Dec 2023 | 35.70 | 36.75 | 35.72 | 36.74 | 36.74 | 5,039 |
27 Dec 2023 | 34.70 | 35.60 | 35.40 | 35.60 | 35.60 | 3,318 |
22 Dec 2023 | 35.10 | 35.47 | 35.04 | 35.10 | 35.10 | 140,876 |
21 Dec 2023 | 34.75 | 35.03 | 34.12 | 35.03 | 35.03 | 1,751 |
20 Dec 2023 | 34.75 | 35.38 | 34.74 | 35.22 | 35.22 | 3,827 |
19 Dec 2023 | 34.81 | 35.30 | 34.25 | 34.71 | 34.71 | 5,461 |
18 Dec 2023 | 34.75 | 34.35 | 33.56 | 34.33 | 34.33 | 11,458 |
15 Dec 2023 | 34.88 | 34.67 | 33.92 | 34.12 | 34.12 | 3,941 |
14 Dec 2023 | 33.58 | 35.00 | 34.13 | 34.38 | 34.38 | 9,742 |
13 Dec 2023 | 32.05 | 33.28 | 31.97 | 32.84 | 32.84 | 3,560 |
12 Dec 2023 | 32.55 | 32.78 | 31.75 | 31.99 | 31.99 | 6,353 |
11 Dec 2023 | 32.16 | 32.46 | 32.09 | 32.40 | 32.40 | 3,261 |
08 Dec 2023 | 32.45 | 32.58 | 31.75 | 32.12 | 32.12 | 2,362 |
07 Dec 2023 | 32.68 | 32.99 | 32.24 | 32.52 | 32.52 | 2,166 |
06 Dec 2023 | 32.96 | 33.47 | 32.52 | 32.84 | 32.84 | 7,613 |
05 Dec 2023 | 32.90 | 32.69 | 32.07 | 32.32 | 32.32 | 3,712 |
04 Dec 2023 | 33.40 | 33.64 | 32.88 | 32.88 | 32.88 | 8,031 |
01 Dec 2023 | 32.38 | 33.22 | 31.94 | 32.97 | 32.97 | 4,928 |
30 Nov 2023 | 32.63 | 32.78 | 31.92 | 31.99 | 31.99 | 4,284 |
29 Nov 2023 | 32.47 | 33.65 | 32.39 | 32.71 | 32.71 | 4,033 |
28 Nov 2023 | 31.68 | 32.32 | 31.32 | 32.20 | 32.20 | 15,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |