Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 33.50 | 33.50 | 32.42 | 32.61 | 32.61 | 1,031,484 |
29 Apr 2024 | 34.00 | 34.78 | 32.46 | 33.05 | 33.05 | 1,424,600 |
26 Apr 2024 | 32.11 | 32.99 | 31.80 | 32.77 | 32.77 | 1,465,196 |
25 Apr 2024 | 31.75 | 32.02 | 31.30 | 31.50 | 31.50 | 439,720 |
24 Apr 2024 | 30.59 | 31.75 | 30.59 | 31.67 | 31.67 | 801,720 |
23 Apr 2024 | 30.32 | 30.99 | 29.85 | 30.53 | 30.53 | 574,400 |
22 Apr 2024 | 30.69 | 30.79 | 30.02 | 30.31 | 30.31 | 459,896 |
19 Apr 2024 | 30.88 | 31.19 | 30.05 | 30.70 | 30.70 | 500,500 |
18 Apr 2024 | 30.27 | 31.10 | 29.94 | 30.89 | 30.89 | 783,200 |
17 Apr 2024 | 29.46 | 30.66 | 29.20 | 30.41 | 30.41 | 1,388,920 |
16 Apr 2024 | 31.53 | 31.56 | 28.50 | 29.20 | 29.20 | 1,606,778 |
15 Apr 2024 | 33.35 | 33.35 | 30.94 | 31.60 | 31.60 | 1,146,534 |
12 Apr 2024 | 33.61 | 33.81 | 33.02 | 33.05 | 33.05 | 471,300 |
11 Apr 2024 | 33.48 | 33.68 | 33.20 | 33.55 | 33.55 | 473,200 |
10 Apr 2024 | 33.77 | 33.94 | 33.02 | 33.48 | 33.48 | 592,957 |
09 Apr 2024 | 34.00 | 34.50 | 33.50 | 33.76 | 33.76 | 643,985 |
08 Apr 2024 | 34.50 | 34.78 | 33.80 | 34.07 | 34.07 | 909,707 |
03 Apr 2024 | 34.74 | 34.80 | 33.60 | 34.73 | 34.73 | 939,810 |
02 Apr 2024 | 34.96 | 35.50 | 34.52 | 34.79 | 34.79 | 1,043,200 |
01 Apr 2024 | 34.14 | 35.16 | 33.80 | 35.03 | 35.03 | 2,012,384 |
29 Mar 2024 | 33.46 | 35.30 | 33.46 | 34.14 | 34.14 | 1,476,483 |
28 Mar 2024 | 32.05 | 33.43 | 31.96 | 33.20 | 33.20 | 1,781,156 |
27 Mar 2024 | 33.00 | 33.08 | 31.80 | 32.17 | 32.17 | 1,009,642 |
26 Mar 2024 | 33.22 | 33.86 | 32.59 | 32.93 | 32.93 | 1,105,820 |
25 Mar 2024 | 34.20 | 34.30 | 32.71 | 33.25 | 33.25 | 1,420,334 |
22 Mar 2024 | 34.73 | 34.98 | 33.94 | 34.20 | 34.20 | 1,002,780 |
21 Mar 2024 | 34.76 | 35.10 | 34.19 | 34.76 | 34.76 | 1,335,780 |
20 Mar 2024 | 35.64 | 35.64 | 34.56 | 34.76 | 34.76 | 1,748,420 |
19 Mar 2024 | 35.80 | 36.59 | 35.12 | 35.60 | 35.60 | 1,834,510 |
18 Mar 2024 | 35.05 | 35.81 | 34.50 | 35.52 | 35.52 | 1,972,900 |
15 Mar 2024 | 34.00 | 35.17 | 33.70 | 35.17 | 35.17 | 1,791,123 |
14 Mar 2024 | 35.18 | 35.18 | 33.58 | 34.11 | 34.11 | 1,460,480 |
13 Mar 2024 | 33.55 | 34.98 | 32.82 | 34.90 | 34.90 | 2,593,511 |
12 Mar 2024 | 33.23 | 33.99 | 32.64 | 33.81 | 33.81 | 2,406,246 |
11 Mar 2024 | 31.80 | 33.87 | 31.62 | 33.19 | 33.19 | 2,512,573 |
08 Mar 2024 | 31.15 | 32.00 | 30.66 | 31.78 | 31.78 | 1,221,418 |
07 Mar 2024 | 30.68 | 32.51 | 30.68 | 31.38 | 31.38 | 2,289,147 |
06 Mar 2024 | 30.42 | 31.66 | 30.42 | 30.98 | 30.98 | 2,221,040 |
05 Mar 2024 | 29.94 | 30.60 | 29.84 | 30.06 | 30.06 | 1,471,324 |
04 Mar 2024 | 28.95 | 30.10 | 28.80 | 29.99 | 29.99 | 1,166,100 |
01 Mar 2024 | 28.81 | 29.06 | 28.67 | 28.95 | 28.95 | 654,220 |
29 Feb 2024 | 28.32 | 28.98 | 28.00 | 28.76 | 28.76 | 843,860 |
28 Feb 2024 | 30.47 | 30.61 | 28.11 | 28.40 | 28.40 | 2,197,654 |
27 Feb 2024 | 28.82 | 30.80 | 28.63 | 30.66 | 30.66 | 2,438,028 |
26 Feb 2024 | 28.03 | 29.14 | 28.03 | 28.68 | 28.68 | 1,092,605 |
23 Feb 2024 | 27.30 | 27.95 | 27.09 | 27.88 | 27.88 | 827,620 |
22 Feb 2024 | 26.99 | 27.31 | 26.80 | 27.25 | 27.25 | 442,836 |
21 Feb 2024 | 26.57 | 27.30 | 26.30 | 26.92 | 26.92 | 741,955 |
20 Feb 2024 | 26.00 | 26.58 | 25.80 | 26.58 | 26.58 | 599,904 |
19 Feb 2024 | 25.73 | 26.33 | 25.50 | 26.04 | 26.04 | 863,513 |
08 Feb 2024 | 23.69 | 28.33 | 20.79 | 25.74 | 25.74 | 2,395,542 |
07 Feb 2024 | 25.30 | 25.30 | 23.34 | 23.76 | 23.76 | 1,550,797 |
06 Feb 2024 | 24.78 | 25.81 | 23.10 | 25.00 | 25.00 | 1,301,064 |
05 Feb 2024 | 26.73 | 26.73 | 23.73 | 24.96 | 24.96 | 1,852,796 |
02 Feb 2024 | 26.61 | 27.33 | 25.41 | 26.81 | 26.81 | 1,270,900 |
01 Feb 2024 | 27.75 | 27.80 | 26.27 | 26.52 | 26.52 | 1,188,860 |
31 Jan 2024 | 28.09 | 28.29 | 27.14 | 27.87 | 27.87 | 989,663 |
30 Jan 2024 | 28.97 | 28.97 | 27.83 | 28.15 | 28.15 | 657,590 |
29 Jan 2024 | 28.98 | 29.84 | 28.60 | 29.01 | 29.01 | 1,533,190 |
26 Jan 2024 | 29.38 | 29.85 | 28.40 | 28.99 | 28.99 | 975,220 |
25 Jan 2024 | 28.62 | 29.57 | 28.31 | 29.50 | 29.50 | 601,505 |
24 Jan 2024 | 28.56 | 29.17 | 28.00 | 28.65 | 28.65 | 546,880 |
23 Jan 2024 | 28.20 | 28.91 | 27.60 | 28.55 | 28.55 | 630,908 |
22 Jan 2024 | 28.85 | 28.85 | 27.50 | 28.20 | 28.20 | 490,500 |
19 Jan 2024 | 29.79 | 29.79 | 28.70 | 28.85 | 28.85 | 540,097 |
18 Jan 2024 | 29.30 | 29.78 | 28.26 | 29.78 | 29.78 | 831,380 |
17 Jan 2024 | 29.90 | 29.90 | 29.12 | 29.20 | 29.20 | 448,700 |
16 Jan 2024 | 30.05 | 30.13 | 29.28 | 29.91 | 29.91 | 446,900 |
15 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
12 Jan 2024 | 30.00 | 30.19 | 29.62 | 30.05 | 30.05 | 500,680 |
11 Jan 2024 | 29.50 | 29.89 | 29.14 | 29.80 | 29.80 | 642,240 |
10 Jan 2024 | 29.56 | 29.66 | 28.97 | 29.38 | 29.38 | 750,080 |
09 Jan 2024 | 29.32 | 29.71 | 29.14 | 29.41 | 29.41 | 459,647 |
08 Jan 2024 | 29.90 | 29.90 | 29.16 | 29.36 | 29.36 | 635,300 |
05 Jan 2024 | 30.07 | 30.18 | 29.47 | 30.00 | 30.00 | 767,715 |
04 Jan 2024 | 30.18 | 30.18 | 29.79 | 29.99 | 29.99 | 355,808 |
03 Jan 2024 | 30.69 | 30.72 | 29.80 | 29.98 | 29.98 | 927,830 |
02 Jan 2024 | 31.10 | 31.30 | 30.28 | 30.56 | 30.56 | 1,101,392 |
29 Dec 2023 | 30.68 | 31.36 | 30.57 | 31.13 | 31.13 | 1,226,212 |
28 Dec 2023 | 30.25 | 30.80 | 29.70 | 30.65 | 30.65 | 1,125,060 |
27 Dec 2023 | 30.70 | 30.70 | 29.87 | 30.29 | 30.29 | 952,140 |
26 Dec 2023 | 30.92 | 31.37 | 30.31 | 30.75 | 30.75 | 1,302,963 |
25 Dec 2023 | 30.57 | 30.78 | 30.23 | 30.75 | 30.75 | 652,980 |
22 Dec 2023 | 31.09 | 31.09 | 30.43 | 30.65 | 30.65 | 1,082,775 |
21 Dec 2023 | 31.50 | 31.59 | 30.38 | 31.00 | 31.00 | 1,398,700 |
20 Dec 2023 | 31.32 | 32.58 | 31.31 | 31.48 | 31.48 | 1,394,460 |
19 Dec 2023 | 31.08 | 31.58 | 30.96 | 31.29 | 31.29 | 1,013,660 |
18 Dec 2023 | 30.87 | 31.25 | 30.78 | 31.09 | 31.09 | 1,111,667 |
15 Dec 2023 | 31.50 | 31.98 | 30.50 | 30.90 | 30.90 | 2,200,083 |
14 Dec 2023 | 33.03 | 34.34 | 31.36 | 31.86 | 31.86 | 4,537,980 |
13 Dec 2023 | 31.67 | 33.29 | 31.59 | 32.65 | 32.65 | 2,583,252 |
12 Dec 2023 | 31.58 | 31.72 | 31.08 | 31.59 | 31.59 | 790,960 |
11 Dec 2023 | 31.22 | 31.60 | 30.92 | 31.50 | 31.50 | 1,028,460 |
08 Dec 2023 | 31.21 | 32.00 | 31.00 | 31.40 | 31.40 | 1,828,460 |
07 Dec 2023 | 31.53 | 32.44 | 30.76 | 31.28 | 31.28 | 3,241,622 |
06 Dec 2023 | 33.63 | 34.65 | 31.93 | 32.03 | 32.03 | 5,468,676 |
05 Dec 2023 | 33.05 | 34.10 | 32.81 | 33.70 | 33.70 | 5,095,220 |
04 Dec 2023 | 32.28 | 33.01 | 32.10 | 32.80 | 32.80 | 1,628,859 |
01 Dec 2023 | 32.78 | 33.13 | 32.01 | 32.15 | 32.15 | 1,534,045 |
30 Nov 2023 | 32.79 | 32.98 | 31.54 | 32.61 | 32.61 | 2,553,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |