Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 31.30 | 31.30 | 31.30 | 31.30 | 82 |
23 Apr 2024 | 31.13 | 31.40 | 31.17 | 31.13 | 31.13 | 522 |
22 Apr 2024 | 30.15 | 31.05 | 30.90 | 30.95 | 30.95 | 186 |
19 Apr 2024 | 30.10 | 29.85 | 29.35 | 29.63 | 29.63 | 5,726 |
18 Apr 2024 | 29.67 | 30.35 | 29.35 | 30.45 | 30.45 | 304 |
17 Apr 2024 | 29.88 | 30.32 | 29.50 | 29.73 | 29.73 | 1,154 |
16 Apr 2024 | 32.00 | 30.95 | 29.85 | 30.05 | 30.05 | 4,204 |
15 Apr 2024 | 30.95 | 32.45 | 30.70 | 32.10 | 32.10 | 12,459 |
12 Apr 2024 | 31.42 | 31.52 | 31.05 | 30.85 | 30.85 | 1,669 |
11 Apr 2024 | 33.92 | 34.15 | 31.00 | 31.48 | 31.48 | 12,482 |
10 Apr 2024 | 33.45 | 34.39 | 33.45 | 33.72 | 33.72 | 4,382 |
09 Apr 2024 | 33.17 | 34.10 | 33.81 | 34.10 | 34.10 | 2,032 |
08 Apr 2024 | 33.38 | 33.45 | 32.90 | 33.28 | 33.28 | 4,089 |
05 Apr 2024 | 33.58 | 33.50 | 33.35 | 33.58 | 33.58 | 608 |
04 Apr 2024 | 33.28 | 33.76 | 33.03 | 33.58 | 33.58 | 2,701 |
03 Apr 2024 | 32.35 | 33.15 | 32.85 | 33.28 | 33.28 | 1,254 |
02 Apr 2024 | 32.25 | 32.79 | 32.30 | 32.25 | 32.25 | 1,479 |
28 Mar 2024 | 32.40 | 32.30 | 31.84 | 31.77 | 31.77 | 3,515 |
27 Mar 2024 | 31.17 | 32.30 | 31.05 | 32.05 | 32.05 | 2,586 |
26 Mar 2024 | 30.65 | 30.99 | 30.50 | 31.02 | 31.02 | 7,907 |
25 Mar 2024 | 31.58 | 31.50 | 30.80 | 30.70 | 30.70 | 395 |
22 Mar 2024 | 30.25 | 31.02 | 30.55 | 30.80 | 30.80 | 1,137 |
21 Mar 2024 | 30.20 | 30.10 | 29.91 | 29.92 | 29.92 | 933 |
20 Mar 2024 | 26.85 | 29.85 | 28.00 | 29.23 | 29.23 | 25,295 |
19 Mar 2024 | 25.33 | 26.75 | 24.95 | 26.55 | 26.55 | 13,391 |
18 Mar 2024 | 26.90 | 27.00 | 25.10 | 25.02 | 25.02 | 4,640 |
15 Mar 2024 | 29.63 | 29.50 | 25.75 | 25.92 | 25.92 | 17,784 |
14 Mar 2024 | 29.88 | 30.35 | 29.60 | 29.52 | 29.52 | 1,174 |
13 Mar 2024 | 29.23 | 29.40 | 28.94 | 29.52 | 29.52 | 274 |
12 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
11 Mar 2024 | 29.13 | 29.65 | 29.45 | 29.83 | 29.83 | 483 |
08 Mar 2024 | 29.08 | 29.17 | 29.10 | 29.08 | 29.08 | 3,794 |
07 Mar 2024 | 28.55 | 29.15 | 28.50 | 28.95 | 28.95 | 969 |
06 Mar 2024 | 28.15 | 28.78 | 28.50 | 28.50 | 28.50 | 2,030 |
05 Mar 2024 | 28.75 | 28.20 | 27.90 | 28.30 | 28.30 | 707 |
04 Mar 2024 | 29.73 | 29.30 | 28.85 | 28.85 | 28.85 | 575 |
01 Mar 2024 | 29.08 | 29.85 | 29.13 | 29.83 | 29.83 | 2,657 |
29 Feb 2024 | 29.88 | 29.30 | 28.95 | 28.85 | 28.85 | 19,733 |
28 Feb 2024 | 30.65 | 30.23 | 29.70 | 29.67 | 29.67 | 5 |
27 Feb 2024 | 29.77 | 30.55 | 29.60 | 30.10 | 30.10 | 548 |
26 Feb 2024 | 30.65 | 30.59 | 29.60 | 29.92 | 29.92 | 951 |
23 Feb 2024 | 30.75 | 30.50 | 30.46 | 30.35 | 30.35 | 460 |
22 Feb 2024 | 31.23 | 31.75 | 30.50 | 30.90 | 30.90 | 549 |
21 Feb 2024 | 30.80 | 30.75 | 30.60 | 30.75 | 30.75 | 992 |
20 Feb 2024 | 31.08 | 31.20 | 30.85 | 31.02 | 31.02 | 103 |
19 Feb 2024 | 31.23 | 31.33 | 30.25 | 30.80 | 30.80 | 1,404 |
16 Feb 2024 | 31.13 | 31.40 | 30.65 | 31.33 | 31.33 | 1,231 |
15 Feb 2024 | 29.83 | 31.20 | 30.39 | 31.02 | 31.02 | 2,480 |
14 Feb 2024 | 29.52 | 29.80 | 29.51 | 29.48 | 29.48 | 603 |
13 Feb 2024 | 30.00 | 30.30 | 29.45 | 29.52 | 29.52 | 2,402 |
12 Feb 2024 | 28.25 | 29.80 | 29.40 | 29.88 | 29.88 | 66 |
09 Feb 2024 | 29.67 | 29.25 | 28.15 | 28.35 | 28.35 | 1,734 |
08 Feb 2024 | 30.20 | 30.15 | 30.14 | 29.83 | 29.83 | 268 |
07 Feb 2024 | 30.40 | 30.25 | 30.05 | 30.40 | 30.40 | 1,839 |
06 Feb 2024 | 29.83 | 30.45 | 29.62 | 30.25 | 30.25 | 1,169 |
05 Feb 2024 | 30.40 | 30.35 | 29.80 | 29.83 | 29.83 | 663 |
02 Feb 2024 | 30.55 | 30.85 | 30.05 | 30.05 | 30.05 | 394 |
01 Feb 2024 | 30.90 | 30.60 | 30.15 | 30.45 | 30.45 | 1,421 |
31 Jan 2024 | 30.40 | 30.60 | 30.50 | 31.13 | 31.13 | 55 |
30 Jan 2024 | 31.58 | 30.70 | 30.70 | 30.35 | 30.35 | 1 |
29 Jan 2024 | 30.80 | 31.02 | 30.40 | 30.85 | 30.85 | 120 |
26 Jan 2024 | 30.25 | 30.75 | 30.25 | 30.60 | 30.60 | 363 |
25 Jan 2024 | 31.27 | 30.50 | 30.00 | 30.05 | 30.05 | 14,630 |
24 Jan 2024 | 31.02 | 32.37 | 30.75 | 31.42 | 31.42 | 1,546 |
23 Jan 2024 | 30.15 | 31.00 | 30.05 | 30.95 | 30.95 | 2,370 |
22 Jan 2024 | 30.45 | 30.65 | 30.65 | 29.83 | 29.83 | 8 |
19 Jan 2024 | 30.10 | 30.05 | 29.60 | 30.00 | 30.00 | 3,031 |
18 Jan 2024 | 30.25 | 30.20 | 29.65 | 30.20 | 30.20 | 402 |
17 Jan 2024 | 31.52 | 31.05 | 29.80 | 30.15 | 30.15 | 11,500 |
16 Jan 2024 | 32.45 | 32.45 | 31.45 | 31.88 | 31.88 | 2,807 |
15 Jan 2024 | 32.65 | 33.30 | 32.55 | 32.75 | 32.75 | 2,061 |
12 Jan 2024 | 33.92 | 33.75 | 32.80 | 33.22 | 33.22 | 5,390 |
11 Jan 2024 | 34.00 | 34.15 | 33.40 | 33.83 | 33.83 | 1,302 |
10 Jan 2024 | 34.30 | 34.50 | 33.60 | 33.83 | 33.83 | 4,119 |
09 Jan 2024 | 35.08 | 34.90 | 34.50 | 34.45 | 34.45 | 8,506 |
08 Jan 2024 | 35.13 | 35.10 | 34.55 | 34.55 | 34.55 | 1,930 |
05 Jan 2024 | 34.45 | 35.00 | 34.15 | 34.75 | 34.75 | 1,948 |
04 Jan 2024 | 34.20 | 34.70 | 34.10 | 34.70 | 34.70 | 4,513 |
03 Jan 2024 | 35.22 | 35.45 | 33.60 | 33.78 | 33.78 | 23,792 |
02 Jan 2024 | 35.63 | 35.75 | 35.40 | 35.53 | 35.53 | 6,229 |
29 Dec 2023 | 34.35 | 35.70 | 34.95 | 35.22 | 35.22 | 3,017 |
28 Dec 2023 | 36.10 | 36.10 | 34.25 | 34.25 | 34.25 | 12,291 |
27 Dec 2023 | 36.20 | 36.50 | 36.13 | 36.35 | 36.35 | 2,455 |
22 Dec 2023 | 36.50 | 36.40 | 35.80 | 36.05 | 36.05 | 2,089 |
21 Dec 2023 | 36.20 | 36.60 | 36.10 | 36.10 | 36.10 | 3,609 |
20 Dec 2023 | 37.03 | 37.50 | 36.50 | 36.70 | 36.70 | 4,001 |
19 Dec 2023 | 36.95 | 37.85 | 36.40 | 36.70 | 36.70 | 3,222 |
18 Dec 2023 | 36.05 | 37.25 | 36.75 | 36.65 | 36.65 | 3,658 |
15 Dec 2023 | 36.55 | 37.05 | 36.30 | 36.70 | 36.70 | 12,111 |
14 Dec 2023 | 34.25 | 37.25 | 34.75 | 36.50 | 36.50 | 14,881 |
13 Dec 2023 | 33.42 | 34.25 | 33.35 | 33.78 | 33.78 | 1,367 |
12 Dec 2023 | 33.13 | 33.95 | 32.90 | 33.83 | 33.83 | 2,470 |
11 Dec 2023 | 33.42 | 33.35 | 33.00 | 33.08 | 33.08 | 420 |
08 Dec 2023 | 34.25 | 34.20 | 33.40 | 33.63 | 33.63 | 4,739 |
07 Dec 2023 | 33.83 | 34.70 | 33.85 | 34.30 | 34.30 | 6,607 |
06 Dec 2023 | 34.00 | 33.90 | 33.05 | 34.00 | 34.00 | 3,924 |
05 Dec 2023 | 34.05 | 34.25 | 33.70 | 33.78 | 33.78 | 6,556 |
04 Dec 2023 | 34.40 | 35.20 | 34.05 | 34.05 | 34.05 | 6,730 |
01 Dec 2023 | 35.03 | 34.80 | 34.20 | 34.40 | 34.40 | 1,077 |
30 Nov 2023 | 35.03 | 35.12 | 34.30 | 34.60 | 34.60 | 6,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |