Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 35.96 | 36.26 | 35.86 | 36.26 | 36.26 | 8,833 |
22 Apr 2024 | 35.94 | 36.28 | 35.90 | 36.10 | 36.10 | 9,097 |
19 Apr 2024 | 35.55 | 35.80 | 35.48 | 35.73 | 35.73 | 29,265 |
18 Apr 2024 | 35.82 | 35.82 | 35.38 | 35.70 | 35.70 | 29,007 |
17 Apr 2024 | 35.91 | 36.30 | 35.72 | 35.72 | 35.72 | 6,074 |
16 Apr 2024 | 36.21 | 36.34 | 35.80 | 35.94 | 35.94 | 7,416 |
15 Apr 2024 | 36.14 | 36.64 | 36.18 | 36.37 | 36.37 | 103,102 |
12 Apr 2024 | 36.61 | 36.86 | 36.10 | 36.19 | 36.19 | 19,701 |
11 Apr 2024 | 36.39 | 36.60 | 36.16 | 36.28 | 36.28 | 30,964 |
10 Apr 2024 | 37.60 | 37.48 | 35.96 | 36.09 | 36.09 | 65,088 |
09 Apr 2024 | 37.43 | 37.88 | 37.26 | 37.66 | 37.66 | 16,101 |
08 Apr 2024 | 38.01 | 37.88 | 37.50 | 37.86 | 37.86 | 10,320 |
05 Apr 2024 | 38.41 | 38.78 | 37.60 | 37.97 | 37.97 | 16,539 |
04 Apr 2024 | 38.25 | 38.92 | 38.10 | 38.86 | 38.86 | 17,149 |
03 Apr 2024 | 38.07 | 38.26 | 38.00 | 38.17 | 38.17 | 9,347 |
02 Apr 2024 | 38.65 | 38.92 | 38.16 | 38.40 | 38.40 | 4,831 |
28 Mar 2024 | 38.55 | 38.83 | 37.52 | 38.80 | 38.80 | 24,092 |
27 Mar 2024 | 38.46 | 39.02 | 38.46 | 38.70 | 38.70 | 13,898 |
26 Mar 2024 | 38.87 | 38.91 | 38.32 | 38.50 | 38.50 | 6,295 |
25 Mar 2024 | 38.56 | 39.00 | 38.36 | 38.91 | 38.91 | 25,030 |
22 Mar 2024 | 39.03 | 39.09 | 38.72 | 38.87 | 38.87 | 15,606 |
21 Mar 2024 | 38.13 | 39.05 | 38.29 | 38.29 | 38.29 | 12,840 |
20 Mar 2024 | 37.58 | 38.30 | 37.36 | 38.17 | 38.17 | 6,390 |
19 Mar 2024 | 37.70 | 37.83 | 37.36 | 37.83 | 37.83 | 4,041 |
18 Mar 2024 | 37.95 | 38.05 | 37.59 | 37.64 | 37.64 | 25,353 |
15 Mar 2024 | 37.74 | 38.08 | 37.73 | 38.00 | 38.00 | 5,064 |
14 Mar 2024 | 37.87 | 38.04 | 37.69 | 37.76 | 37.76 | 5,621 |
13 Mar 2024 | 37.99 | 38.19 | 37.91 | 38.06 | 38.06 | 7,244 |
12 Mar 2024 | 37.81 | 37.92 | 37.70 | 37.78 | 37.78 | 54,267 |
11 Mar 2024 | 37.42 | 37.76 | 37.26 | 37.72 | 37.72 | 36,024 |
08 Mar 2024 | 37.69 | 37.66 | 37.37 | 37.51 | 37.51 | 67,883 |
07 Mar 2024 | 37.76 | 37.91 | 37.63 | 37.69 | 37.69 | 6,014 |
06 Mar 2024 | 37.90 | 38.22 | 37.52 | 37.85 | 37.85 | 234,041 |
05 Mar 2024 | 36.49 | 38.48 | 36.52 | 38.34 | 38.34 | 117,507 |
04 Mar 2024 | 36.65 | 36.58 | 35.93 | 36.31 | 36.31 | 11,605 |
01 Mar 2024 | 36.42 | 36.89 | 36.47 | 36.68 | 36.68 | 7,246 |
29 Feb 2024 | 36.08 | 36.40 | 36.03 | 36.31 | 36.31 | 29,433 |
28 Feb 2024 | 35.97 | 36.09 | 35.54 | 35.91 | 35.91 | 121,180 |
27 Feb 2024 | 37.31 | 37.29 | 35.88 | 36.02 | 36.02 | 63,294 |
26 Feb 2024 | 36.97 | 37.53 | 36.78 | 37.31 | 37.31 | 4,784 |
23 Feb 2024 | 37.18 | 37.25 | 36.93 | 37.08 | 37.08 | 14,425 |
22 Feb 2024 | 38.16 | 38.24 | 37.08 | 37.75 | 37.75 | 17,495 |
21 Feb 2024 | 38.14 | 38.25 | 37.72 | 37.98 | 37.98 | 15,476 |
20 Feb 2024 | 38.16 | 38.29 | 37.82 | 37.94 | 37.94 | 36,115 |
19 Feb 2024 | 38.15 | 38.36 | 37.96 | 38.12 | 38.12 | 6,624 |
16 Feb 2024 | 37.70 | 38.19 | 37.48 | 38.16 | 38.16 | 14,444 |
15 Feb 2024 | 37.39 | 37.61 | 37.19 | 37.38 | 37.38 | 12,093 |
14 Feb 2024 | 37.75 | 37.98 | 37.32 | 37.43 | 37.43 | 215,213 |
13 Feb 2024 | 37.99 | 38.08 | 37.22 | 37.22 | 37.22 | 12,971 |
12 Feb 2024 | 38.34 | 38.31 | 38.03 | 38.12 | 38.12 | 39,298 |
09 Feb 2024 | 38.75 | 38.92 | 38.05 | 38.16 | 38.16 | 1,103,457 |
08 Feb 2024 | 37.45 | 39.78 | 37.41 | 38.42 | 38.42 | 34,618 |
07 Feb 2024 | 36.03 | 36.24 | 35.88 | 36.08 | 36.08 | 36,785 |
06 Feb 2024 | 36.20 | 36.21 | 35.86 | 36.02 | 36.02 | 10,698 |
05 Feb 2024 | 36.69 | 36.90 | 35.92 | 36.02 | 36.02 | 21,853 |
02 Feb 2024 | 36.65 | 36.94 | 36.49 | 36.94 | 36.94 | 11,203 |
01 Feb 2024 | 36.02 | 36.75 | 36.10 | 36.34 | 36.34 | 6,335 |
31 Jan 2024 | 36.34 | 36.42 | 36.20 | 36.37 | 36.37 | 14,717 |
30 Jan 2024 | 36.84 | 36.65 | 36.10 | 36.25 | 36.25 | 13,656 |
29 Jan 2024 | 36.92 | 37.30 | 36.56 | 36.65 | 36.65 | 6,674 |
26 Jan 2024 | 36.84 | 37.25 | 36.85 | 37.14 | 37.14 | 3,174 |
25 Jan 2024 | 36.74 | 37.04 | 36.63 | 36.87 | 36.87 | 23,811 |
24 Jan 2024 | 36.54 | 36.84 | 36.41 | 36.70 | 36.70 | 210,436 |
23 Jan 2024 | 36.29 | 36.58 | 36.10 | 36.42 | 36.42 | 9,176 |
22 Jan 2024 | 35.94 | 36.23 | 35.74 | 36.03 | 36.03 | 8,674 |
19 Jan 2024 | 36.15 | 36.43 | 35.75 | 36.06 | 36.06 | 22,463 |
18 Jan 2024 | 36.69 | 37.07 | 36.70 | 36.89 | 36.89 | 27,999 |
17 Jan 2024 | 36.97 | 37.06 | 36.73 | 36.79 | 36.79 | 20,217 |
16 Jan 2024 | 37.12 | 37.14 | 36.95 | 37.05 | 37.05 | 23,885 |
15 Jan 2024 | 37.04 | 37.26 | 36.99 | 37.10 | 37.10 | 357,965 |
12 Jan 2024 | 36.84 | 37.21 | 36.83 | 37.09 | 37.09 | 9,151 |
11 Jan 2024 | 37.08 | 37.13 | 36.81 | 36.81 | 36.81 | 20,980 |
10 Jan 2024 | 36.99 | 37.03 | 36.54 | 37.02 | 37.02 | 22,374 |
09 Jan 2024 | 37.21 | 37.31 | 36.79 | 37.15 | 37.15 | 8,994 |
08 Jan 2024 | 36.74 | 37.10 | 36.57 | 37.09 | 37.09 | 5,286 |
05 Jan 2024 | 37.19 | 37.22 | 36.65 | 36.80 | 36.80 | 8,673 |
04 Jan 2024 | 36.40 | 37.41 | 36.76 | 37.12 | 37.12 | 56,773 |
03 Jan 2024 | 36.38 | 36.52 | 35.75 | 36.21 | 36.21 | 5,939 |
02 Jan 2024 | 36.78 | 36.97 | 36.21 | 36.54 | 36.54 | 15,605 |
29 Dec 2023 | 36.96 | 36.90 | 36.68 | 36.85 | 36.85 | 4,851 |
28 Dec 2023 | 36.88 | 37.03 | 36.64 | 36.86 | 36.86 | 6,844 |
27 Dec 2023 | 36.97 | 37.15 | 36.92 | 37.01 | 37.01 | 14,966 |
22 Dec 2023 | 37.10 | 37.05 | 36.70 | 36.90 | 36.90 | 5,671 |
21 Dec 2023 | 36.65 | 37.12 | 36.54 | 36.69 | 36.69 | 7,659 |
20 Dec 2023 | 36.13 | 36.96 | 36.20 | 36.38 | 36.38 | 16,538 |
19 Dec 2023 | 36.06 | 36.46 | 36.03 | 36.28 | 36.28 | 7,229 |
18 Dec 2023 | 35.97 | 36.18 | 35.91 | 35.97 | 35.97 | 47,814 |
15 Dec 2023 | 35.78 | 36.06 | 35.73 | 36.00 | 36.00 | 25,776 |
14 Dec 2023 | 35.60 | 36.20 | 35.52 | 35.80 | 35.80 | 170,275 |
13 Dec 2023 | 34.54 | 35.40 | 34.12 | 35.29 | 35.29 | 7,339 |
12 Dec 2023 | 35.63 | 35.42 | 34.95 | 35.14 | 35.14 | 26,536 |
11 Dec 2023 | 35.63 | 35.83 | 35.57 | 35.71 | 35.71 | 15,190 |
08 Dec 2023 | 35.84 | 36.19 | 35.43 | 35.71 | 35.71 | 34,520 |
07 Dec 2023 | 35.29 | 36.21 | 35.26 | 36.20 | 36.20 | 36,443 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 35.03 | 35.26 | 34.83 | 35.15 | 35.15 | 9,820 |
04 Dec 2023 | 35.81 | 35.74 | 35.06 | 35.31 | 35.31 | 13,059 |
01 Dec 2023 | 35.47 | 35.97 | 35.61 | 35.79 | 35.79 | 10,897 |
30 Nov 2023 | 35.13 | 35.62 | 35.20 | 35.40 | 35.40 | 23,432 |
29 Nov 2023 | 34.74 | 35.19 | 34.68 | 35.01 | 35.01 | 22,685 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |