Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 32.18 | 32.42 | 30.96 | 31.32 | 31.32 | 148,211 |
22 Apr 2024 | 33.24 | 33.24 | 32.24 | 32.42 | 32.42 | 59,496 |
19 Apr 2024 | 32.56 | 33.76 | 32.50 | 33.00 | 33.00 | 109,178 |
18 Apr 2024 | 34.88 | 35.12 | 34.52 | 34.98 | 34.98 | 35,730 |
17 Apr 2024 | 34.46 | 34.92 | 34.34 | 34.64 | 34.64 | 48,213 |
16 Apr 2024 | 34.72 | 35.04 | 33.84 | 34.70 | 34.70 | 54,323 |
15 Apr 2024 | 35.86 | 35.86 | 35.24 | 35.42 | 35.42 | 40,123 |
12 Apr 2024 | 37.42 | 37.74 | 35.24 | 35.82 | 35.82 | 176,667 |
11 Apr 2024 | 36.74 | 37.16 | 36.50 | 36.58 | 36.58 | 83,586 |
10 Apr 2024 | 36.86 | 37.28 | 36.16 | 36.84 | 36.84 | 92,349 |
09 Apr 2024 | 36.58 | 37.36 | 36.46 | 36.66 | 36.66 | 71,331 |
08 Apr 2024 | 36.52 | 36.90 | 36.16 | 36.72 | 36.72 | 76,260 |
05 Apr 2024 | 35.72 | 36.80 | 35.42 | 36.48 | 36.48 | 163,153 |
04 Apr 2024 | 34.56 | 36.40 | 34.38 | 36.26 | 36.26 | 185,495 |
03 Apr 2024 | 31.34 | 34.78 | 31.32 | 34.38 | 34.38 | 208,965 |
02 Apr 2024 | 31.88 | 32.30 | 31.14 | 31.44 | 31.44 | 45,725 |
28 Mar 2024 | 32.34 | 32.48 | 31.70 | 31.88 | 31.88 | 33,114 |
27 Mar 2024 | 31.78 | 32.40 | 31.34 | 32.10 | 32.10 | 98,170 |
26 Mar 2024 | 30.62 | 31.86 | 30.30 | 31.76 | 31.76 | 72,001 |
25 Mar 2024 | 30.48 | 30.90 | 30.28 | 30.50 | 30.50 | 41,927 |
22 Mar 2024 | 30.64 | 31.24 | 30.42 | 30.68 | 30.68 | 35,503 |
21 Mar 2024 | 31.00 | 32.30 | 30.84 | 30.86 | 30.86 | 98,289 |
20 Mar 2024 | 30.14 | 30.56 | 29.82 | 30.34 | 30.34 | 53,557 |
19 Mar 2024 | 29.60 | 30.18 | 29.50 | 29.94 | 29.94 | 46,896 |
18 Mar 2024 | 29.50 | 30.70 | 29.50 | 29.76 | 29.76 | 71,439 |
15 Mar 2024 | 29.48 | 29.92 | 29.48 | 29.70 | 29.70 | 170,819 |
14 Mar 2024 | 29.42 | 29.90 | 29.42 | 29.70 | 29.70 | 56,166 |
13 Mar 2024 | 30.20 | 30.20 | 29.46 | 29.62 | 29.62 | 73,744 |
12 Mar 2024 | 30.60 | 30.60 | 29.84 | 30.00 | 30.00 | 70,381 |
11 Mar 2024 | 30.26 | 30.64 | 29.98 | 30.38 | 30.38 | 43,961 |
08 Mar 2024 | 30.78 | 30.88 | 30.26 | 30.34 | 30.34 | 45,905 |
07 Mar 2024 | 30.24 | 31.04 | 30.18 | 30.80 | 30.80 | 60,979 |
06 Mar 2024 | 29.62 | 30.36 | 29.60 | 30.30 | 30.30 | 45,646 |
05 Mar 2024 | 30.08 | 30.14 | 29.48 | 29.60 | 29.60 | 46,425 |
04 Mar 2024 | 29.98 | 30.16 | 29.56 | 30.08 | 30.08 | 54,718 |
01 Mar 2024 | 29.54 | 30.50 | 29.54 | 30.02 | 30.02 | 73,981 |
29 Feb 2024 | 29.30 | 30.24 | 28.30 | 29.50 | 29.50 | 205,809 |
28 Feb 2024 | 29.72 | 29.88 | 28.88 | 29.28 | 29.28 | 109,449 |
27 Feb 2024 | 29.18 | 29.82 | 29.18 | 29.68 | 29.68 | 72,632 |
26 Feb 2024 | 29.74 | 29.80 | 29.06 | 29.38 | 29.38 | 72,054 |
23 Feb 2024 | 30.34 | 30.36 | 29.60 | 29.78 | 29.78 | 40,582 |
22 Feb 2024 | 30.00 | 30.26 | 29.72 | 30.20 | 30.20 | 78,109 |
21 Feb 2024 | 29.64 | 29.96 | 29.50 | 29.70 | 29.70 | 33,130 |
20 Feb 2024 | 29.88 | 30.24 | 29.66 | 29.74 | 29.74 | 60,833 |
19 Feb 2024 | 31.00 | 31.00 | 29.98 | 29.98 | 29.98 | 44,440 |
16 Feb 2024 | 31.12 | 31.66 | 30.90 | 31.00 | 31.00 | 95,054 |
15 Feb 2024 | 31.24 | 31.26 | 30.80 | 30.90 | 30.90 | 52,483 |
14 Feb 2024 | 31.32 | 31.34 | 30.68 | 31.04 | 31.04 | 53,977 |
13 Feb 2024 | 31.92 | 31.92 | 30.40 | 31.10 | 31.10 | 119,183 |
12 Feb 2024 | 31.42 | 32.18 | 31.42 | 31.72 | 31.72 | 136,772 |
09 Feb 2024 | 32.50 | 32.50 | 31.20 | 31.20 | 31.20 | 87,993 |
08 Feb 2024 | 32.02 | 33.28 | 32.02 | 32.68 | 32.68 | 58,866 |
07 Feb 2024 | 33.24 | 33.58 | 32.06 | 32.06 | 32.06 | 57,389 |
06 Feb 2024 | 34.32 | 34.74 | 32.88 | 33.48 | 33.48 | 66,759 |
05 Feb 2024 | 33.08 | 33.86 | 33.08 | 33.50 | 33.50 | 61,648 |
02 Feb 2024 | 33.10 | 33.80 | 32.86 | 32.86 | 32.86 | 68,333 |
01 Feb 2024 | 33.00 | 33.54 | 32.62 | 32.86 | 32.86 | 125,256 |
31 Jan 2024 | 31.78 | 33.10 | 31.78 | 32.78 | 32.78 | 130,925 |
30 Jan 2024 | 32.58 | 32.64 | 31.38 | 31.94 | 31.94 | 80,769 |
29 Jan 2024 | 31.84 | 32.66 | 31.28 | 32.34 | 32.34 | 89,027 |
26 Jan 2024 | 32.16 | 32.38 | 31.82 | 31.90 | 31.90 | 51,185 |
25 Jan 2024 | 33.08 | 33.28 | 31.52 | 32.38 | 32.38 | 225,988 |
24 Jan 2024 | 33.58 | 34.72 | 33.20 | 33.20 | 33.20 | 825,639 |
23 Jan 2024 | 33.18 | 34.70 | 33.18 | 33.34 | 33.34 | 188,420 |
22 Jan 2024 | 32.70 | 33.30 | 32.50 | 32.90 | 32.90 | 31,711 |
19 Jan 2024 | 32.32 | 32.44 | 31.80 | 32.08 | 32.08 | 58,416 |
18 Jan 2024 | 31.72 | 32.20 | 31.36 | 32.08 | 32.08 | 50,139 |
17 Jan 2024 | 32.00 | 32.26 | 31.06 | 31.50 | 31.50 | 53,817 |
16 Jan 2024 | 33.32 | 33.32 | 31.80 | 32.40 | 32.40 | 43,174 |
15 Jan 2024 | 33.12 | 33.58 | 33.10 | 33.10 | 33.10 | 50,796 |
12 Jan 2024 | 32.34 | 33.42 | 32.34 | 33.24 | 33.24 | 55,951 |
11 Jan 2024 | 31.72 | 32.54 | 31.70 | 32.10 | 32.10 | 65,000 |
10 Jan 2024 | 32.50 | 32.50 | 31.62 | 31.80 | 31.80 | 70,450 |
09 Jan 2024 | 33.30 | 33.46 | 32.62 | 32.74 | 32.74 | 62,837 |
08 Jan 2024 | 33.86 | 33.90 | 32.84 | 33.06 | 33.06 | 57,671 |
05 Jan 2024 | 33.04 | 33.78 | 32.84 | 33.62 | 33.62 | 55,633 |
04 Jan 2024 | 33.00 | 33.48 | 32.70 | 33.18 | 33.18 | 60,568 |
03 Jan 2024 | 34.50 | 34.50 | 32.86 | 33.24 | 33.24 | 58,026 |
02 Jan 2024 | 35.44 | 35.44 | 33.92 | 34.46 | 34.46 | 60,693 |
29 Dec 2023 | 34.84 | 35.28 | 34.46 | 35.20 | 35.20 | 18,831 |
28 Dec 2023 | 34.58 | 34.78 | 34.42 | 34.60 | 34.60 | 32,177 |
27 Dec 2023 | 34.68 | 34.74 | 34.22 | 34.36 | 34.36 | 37,914 |
22 Dec 2023 | 34.36 | 34.60 | 33.88 | 34.44 | 34.44 | 36,023 |
21 Dec 2023 | 34.50 | 34.56 | 34.04 | 34.40 | 34.40 | 37,645 |
20 Dec 2023 | 35.36 | 35.62 | 34.50 | 34.98 | 34.98 | 61,128 |
19 Dec 2023 | 34.56 | 35.62 | 34.56 | 35.36 | 35.36 | 111,352 |
18 Dec 2023 | 34.42 | 34.52 | 33.88 | 34.46 | 34.46 | 84,554 |
15 Dec 2023 | 34.74 | 35.36 | 34.42 | 34.68 | 34.68 | 610,507 |
14 Dec 2023 | 33.42 | 34.72 | 33.42 | 34.62 | 34.62 | 117,943 |
13 Dec 2023 | 33.00 | 33.18 | 32.16 | 32.50 | 32.50 | 62,346 |
12 Dec 2023 | 33.06 | 33.22 | 32.40 | 33.04 | 33.04 | 42,650 |
11 Dec 2023 | 33.00 | 33.32 | 32.40 | 33.30 | 33.30 | 76,057 |
08 Dec 2023 | 31.86 | 33.38 | 31.86 | 33.00 | 33.00 | 62,503 |
07 Dec 2023 | 32.36 | 32.52 | 31.76 | 32.08 | 32.08 | 56,674 |
06 Dec 2023 | 31.40 | 32.42 | 31.14 | 32.32 | 32.32 | 72,557 |
05 Dec 2023 | 31.52 | 32.16 | 31.08 | 31.30 | 31.30 | 63,261 |
04 Dec 2023 | 32.58 | 32.78 | 31.32 | 31.52 | 31.52 | 69,326 |
01 Dec 2023 | 32.38 | 32.80 | 31.98 | 32.50 | 32.50 | 62,295 |
30 Nov 2023 | 31.48 | 32.24 | 30.90 | 32.16 | 32.16 | 164,933 |
29 Nov 2023 | 32.02 | 32.42 | 31.60 | 31.60 | 31.60 | 97,369 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |