Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 31.26 | 31.81 | 31.16 | 31.78 | 31.78 | 51,091 |
26 Apr 2024 | 31.80 | 31.78 | 30.88 | 31.43 | 31.43 | 346,119 |
25 Apr 2024 | 30.84 | 31.30 | 30.57 | 30.97 | 30.97 | 258,829 |
24 Apr 2024 | 31.80 | 31.91 | 31.01 | 31.36 | 31.36 | 200,158 |
23 Apr 2024 | 30.84 | 31.94 | 31.08 | 31.53 | 31.53 | 2,769,717 |
22 Apr 2024 | 31.00 | 31.32 | 30.88 | 31.11 | 31.11 | 243,091 |
19 Apr 2024 | 30.50 | 30.80 | 30.17 | 30.70 | 30.70 | 100,683 |
18 Apr 2024 | 30.30 | 30.75 | 30.12 | 30.52 | 30.52 | 1,082,400 |
17 Apr 2024 | 29.51 | 30.46 | 29.47 | 29.81 | 29.81 | 280,188 |
16 Apr 2024 | 30.04 | 30.30 | 29.59 | 29.96 | 29.96 | 290,706 |
15 Apr 2024 | 30.76 | 31.01 | 30.28 | 30.48 | 30.48 | 168,867 |
12 Apr 2024 | 30.50 | 31.16 | 30.46 | 31.09 | 31.09 | 474,687 |
11 Apr 2024 | 30.54 | 31.09 | 29.96 | 30.38 | 30.38 | 1,735,397 |
10 Apr 2024 | 30.86 | 31.25 | 30.12 | 30.90 | 30.90 | 391,776 |
09 Apr 2024 | 30.00 | 30.86 | 29.67 | 30.74 | 30.74 | 925,645 |
08 Apr 2024 | 30.00 | 32.90 | 29.63 | 29.79 | 29.79 | 177,472 |
05 Apr 2024 | 30.65 | 30.71 | 29.45 | 30.29 | 30.29 | 182,764 |
04 Apr 2024 | 31.03 | 31.09 | 30.71 | 30.97 | 30.97 | 1,993,135 |
03 Apr 2024 | 31.39 | 31.44 | 30.88 | 31.21 | 31.21 | 323,754 |
02 Apr 2024 | 32.40 | 32.77 | 31.43 | 32.18 | 32.18 | 247,278 |
28 Mar 2024 | 32.90 | 33.14 | 32.66 | 32.78 | 32.78 | 347,778 |
27 Mar 2024 | 32.76 | 32.98 | 32.55 | 32.67 | 32.67 | 116,303 |
26 Mar 2024 | 33.00 | 33.43 | 32.78 | 33.00 | 33.00 | 359,362 |
25 Mar 2024 | 33.74 | 33.64 | 32.97 | 33.02 | 33.02 | 270,565 |
22 Mar 2024 | 33.00 | 33.56 | 32.50 | 33.50 | 33.50 | 201,725 |
21 Mar 2024 | 33.00 | 33.74 | 32.57 | 33.49 | 33.49 | 254,202 |
20 Mar 2024 | 32.70 | 32.84 | 32.23 | 32.67 | 32.67 | 61,972 |
19 Mar 2024 | 31.95 | 32.54 | 31.72 | 31.83 | 31.83 | 183,423 |
18 Mar 2024 | 32.05 | 32.34 | 27.60 | 31.70 | 31.70 | 1,108,072 |
15 Mar 2024 | 32.53 | 32.67 | 32.20 | 32.20 | 32.20 | 188,576 |
14 Mar 2024 | 33.10 | 33.70 | 32.50 | 32.79 | 32.79 | 191,618 |
13 Mar 2024 | 34.00 | 34.88 | 33.50 | 33.71 | 33.71 | 872,017 |
12 Mar 2024 | 34.34 | 34.74 | 34.05 | 34.28 | 34.28 | 1,748,481 |
11 Mar 2024 | 34.50 | 34.76 | 34.21 | 34.39 | 34.39 | 200,784 |
08 Mar 2024 | 34.50 | 34.88 | 33.00 | 34.54 | 34.54 | 406,617 |
07 Mar 2024 | 33.90 | 35.00 | 33.60 | 34.09 | 34.09 | 367,953 |
06 Mar 2024 | 34.46 | 34.85 | 33.72 | 33.78 | 33.78 | 923,046 |
05 Mar 2024 | 33.02 | 34.76 | 33.11 | 34.20 | 34.20 | 799,974 |
04 Mar 2024 | 33.37 | 33.57 | 33.00 | 33.10 | 33.10 | 296,305 |
01 Mar 2024 | 33.26 | 34.10 | 33.19 | 33.28 | 33.28 | 2,483,584 |
29 Feb 2024 | 33.02 | 33.63 | 32.49 | 33.27 | 33.27 | 1,274,062 |
28 Feb 2024 | 33.98 | 34.33 | 32.95 | 33.16 | 33.16 | 1,163,559 |
27 Feb 2024 | 34.80 | 34.55 | 34.08 | 34.38 | 34.38 | 176,254 |
26 Feb 2024 | 33.99 | 34.59 | 33.92 | 34.03 | 34.03 | 128,572 |
23 Feb 2024 | 33.99 | 34.15 | 33.72 | 34.10 | 34.10 | 314,157 |
22 Feb 2024 | 33.85 | 34.23 | 33.70 | 34.19 | 34.19 | 249,218 |
21 Feb 2024 | 33.34 | 34.02 | 32.92 | 33.73 | 33.73 | 389,119 |
20 Feb 2024 | 33.30 | 33.46 | 32.88 | 33.28 | 33.28 | 468,682 |
19 Feb 2024 | 32.80 | 33.20 | 32.79 | 33.15 | 33.15 | 181,931 |
16 Feb 2024 | 33.28 | 33.46 | 32.82 | 33.39 | 33.39 | 399,610 |
15 Feb 2024 | 33.02 | 33.33 | 32.89 | 33.19 | 33.19 | 309,849 |
14 Feb 2024 | 32.46 | 33.34 | 32.48 | 32.95 | 32.95 | 347,338 |
13 Feb 2024 | 33.47 | 33.60 | 32.11 | 33.12 | 33.12 | 1,050,880 |
12 Feb 2024 | 33.26 | 33.70 | 33.26 | 33.63 | 33.63 | 253,767 |
09 Feb 2024 | 33.55 | 33.56 | 32.97 | 33.19 | 33.19 | 104,236 |
08 Feb 2024 | 33.00 | 33.86 | 31.86 | 33.03 | 33.03 | 111,803 |
07 Feb 2024 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | 509,682 |
06 Feb 2024 | 33.65 | 34.04 | 33.31 | 33.86 | 33.86 | 399,278 |
05 Feb 2024 | 34.66 | 34.75 | 33.76 | 34.55 | 34.55 | 178,223 |
02 Feb 2024 | 35.96 | 36.06 | 34.57 | 34.86 | 34.86 | 149,749 |
01 Feb 2024 | 35.82 | 36.18 | 35.09 | 35.61 | 35.61 | 484,859 |
31 Jan 2024 | 35.44 | 35.96 | 35.40 | 35.71 | 35.71 | 264,806 |
30 Jan 2024 | 34.83 | 38.09 | 34.96 | 35.14 | 35.14 | 3,565,211 |
29 Jan 2024 | 35.45 | 35.70 | 35.00 | 35.53 | 35.53 | 221,386 |
26 Jan 2024 | 35.21 | 36.00 | 34.97 | 35.72 | 35.72 | 486,071 |
25 Jan 2024 | 34.28 | 35.17 | 34.37 | 35.15 | 35.15 | 295,619 |
24 Jan 2024 | 34.84 | 35.44 | 33.84 | 35.28 | 35.28 | 217,467 |
23 Jan 2024 | 34.52 | 35.02 | 33.74 | 34.48 | 34.48 | 224,499 |
22 Jan 2024 | 33.69 | 34.30 | 33.62 | 34.30 | 34.30 | 106,202 |
19 Jan 2024 | 33.60 | 33.84 | 33.47 | 33.53 | 33.53 | 145,197 |
18 Jan 2024 | 34.10 | 34.36 | 33.50 | 33.82 | 33.82 | 277,730 |
17 Jan 2024 | 34.70 | 35.22 | 33.86 | 34.27 | 34.27 | 693,558 |
16 Jan 2024 | 34.90 | 36.99 | 35.07 | 35.14 | 35.14 | 232,257 |
15 Jan 2024 | 36.40 | 36.11 | 35.37 | 35.84 | 35.84 | 1,541,543 |
12 Jan 2024 | 35.65 | 36.13 | 35.24 | 35.52 | 35.52 | 574,418 |
11 Jan 2024 | 35.57 | 35.96 | 35.31 | 35.77 | 35.77 | 272,765 |
10 Jan 2024 | 35.08 | 35.38 | 34.01 | 34.86 | 34.86 | 1,491,294 |
09 Jan 2024 | 35.00 | 35.09 | 34.65 | 34.78 | 34.78 | 709,826 |
08 Jan 2024 | 35.13 | 35.03 | 34.31 | 34.44 | 34.44 | 445,458 |
05 Jan 2024 | 35.06 | 35.20 | 34.12 | 34.80 | 34.80 | 414,046 |
04 Jan 2024 | 35.14 | 35.49 | 34.86 | 35.19 | 35.19 | 225,452 |
03 Jan 2024 | 35.61 | 35.64 | 35.10 | 35.13 | 35.13 | 1,642,164 |
02 Jan 2024 | 35.81 | 36.05 | 35.27 | 35.66 | 35.66 | 1,308,233 |
29 Dec 2023 | 36.08 | 36.05 | 35.57 | 35.79 | 35.79 | 71,797 |
28 Dec 2023 | 35.85 | 36.14 | 34.64 | 36.00 | 36.00 | 18,176 |
27 Dec 2023 | 35.84 | 36.20 | 35.72 | 36.05 | 36.05 | 45,004 |
22 Dec 2023 | 35.65 | 35.94 | 35.60 | 35.76 | 35.76 | 386,113 |
21 Dec 2023 | 35.08 | 35.81 | 35.40 | 35.81 | 35.81 | 60,935 |
20 Dec 2023 | 36.30 | 35.98 | 35.42 | 35.81 | 35.81 | 2,006,364 |
19 Dec 2023 | 36.00 | 36.06 | 35.55 | 35.72 | 35.72 | 538,002 |
18 Dec 2023 | 36.21 | 36.13 | 35.46 | 35.74 | 35.74 | 1,723,083 |
15 Dec 2023 | 36.11 | 36.56 | 35.93 | 36.30 | 36.30 | 229,690 |
14 Dec 2023 | 37.00 | 36.99 | 35.56 | 36.62 | 36.62 | 852,650 |
13 Dec 2023 | 35.06 | 35.61 | 35.11 | 35.56 | 35.56 | 766,514 |
12 Dec 2023 | 35.80 | 35.58 | 35.09 | 35.32 | 35.32 | 382,326 |
11 Dec 2023 | 35.50 | 35.76 | 35.11 | 35.50 | 35.50 | 1,046,754 |
08 Dec 2023 | 35.89 | 36.09 | 35.54 | 35.82 | 35.82 | 148,822 |
07 Dec 2023 | 35.60 | 36.24 | 34.93 | 35.94 | 35.94 | 146,549 |
06 Dec 2023 | 36.00 | 36.56 | 35.77 | 36.46 | 36.46 | 596,417 |
05 Dec 2023 | 35.12 | 35.92 | 35.10 | 35.51 | 35.51 | 4,298,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |