Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 35.75 | 36.38 | 35.75 | 36.32 | 36.32 | 80,645 |
24 Apr 2024 | 36.01 | 36.25 | 35.62 | 35.62 | 35.62 | 11,701 |
23 Apr 2024 | 35.01 | 36.06 | 34.56 | 35.92 | 35.92 | 54,112 |
22 Apr 2024 | 36.50 | 36.74 | 35.27 | 35.78 | 35.78 | 17,512 |
19 Apr 2024 | 36.60 | 37.42 | 36.40 | 37.42 | 37.42 | 14,603 |
18 Apr 2024 | 36.42 | 36.88 | 36.25 | 36.56 | 36.56 | 8,758 |
17 Apr 2024 | 36.03 | 36.95 | 35.85 | 36.42 | 36.42 | 11,102 |
16 Apr 2024 | 35.65 | 36.06 | 35.24 | 35.65 | 35.65 | 34,308 |
15 Apr 2024 | 37.42 | 37.48 | 35.84 | 36.19 | 36.19 | 1,058,583 |
12 Apr 2024 | 37.93 | 38.99 | 37.93 | 38.21 | 38.21 | 101,677 |
11 Apr 2024 | 36.84 | 37.24 | 36.49 | 36.69 | 36.69 | 23,181 |
10 Apr 2024 | 37.28 | 37.66 | 35.77 | 36.78 | 36.78 | 29,940 |
09 Apr 2024 | 37.00 | 37.88 | 36.85 | 37.22 | 37.22 | 44,640 |
08 Apr 2024 | 36.92 | 37.32 | 36.18 | 36.73 | 36.73 | 49,669 |
05 Apr 2024 | 35.61 | 36.71 | 35.45 | 36.52 | 36.52 | 65,480 |
04 Apr 2024 | 35.96 | 36.26 | 35.63 | 36.06 | 36.06 | 25,341 |
03 Apr 2024 | 34.98 | 35.67 | 34.65 | 35.59 | 35.59 | 26,357 |
02 Apr 2024 | 34.40 | 34.97 | 34.40 | 34.65 | 34.65 | 90,073 |
28 Mar 2024 | 33.10 | 33.98 | 33.03 | 33.75 | 33.75 | 19,833 |
27 Mar 2024 | 32.28 | 32.94 | 32.06 | 32.76 | 32.76 | 14,104 |
26 Mar 2024 | 32.34 | 32.87 | 31.80 | 31.80 | 31.80 | 10,632 |
25 Mar 2024 | 31.41 | 32.61 | 31.41 | 31.73 | 31.73 | 22,007 |
22 Mar 2024 | 31.79 | 32.24 | 31.58 | 31.87 | 31.87 | 18,151 |
21 Mar 2024 | 32.95 | 33.34 | 31.84 | 31.84 | 31.84 | 31,268 |
20 Mar 2024 | 30.64 | 31.73 | 30.64 | 31.27 | 31.27 | 7,052 |
19 Mar 2024 | 31.69 | 31.79 | 31.00 | 31.55 | 31.55 | 29,113 |
18 Mar 2024 | 31.96 | 32.35 | 31.70 | 31.70 | 31.70 | 11,151 |
15 Mar 2024 | 32.18 | 32.18 | 31.63 | 31.63 | 31.63 | 3,999 |
14 Mar 2024 | 32.25 | 32.47 | 31.79 | 31.81 | 31.81 | 11,580 |
13 Mar 2024 | 31.84 | 32.44 | 31.50 | 32.42 | 32.42 | 19,061 |
12 Mar 2024 | 32.00 | 32.14 | 31.00 | 31.61 | 31.61 | 30,314 |
11 Mar 2024 | 31.43 | 32.23 | 31.09 | 32.19 | 32.19 | 20,727 |
08 Mar 2024 | 31.50 | 32.28 | 31.43 | 31.43 | 31.43 | 22,303 |
07 Mar 2024 | 31.74 | 31.74 | 30.48 | 31.43 | 31.43 | 262,821 |
06 Mar 2024 | 30.89 | 31.29 | 30.29 | 31.26 | 31.26 | 12,324 |
05 Mar 2024 | 30.51 | 31.00 | 30.24 | 30.89 | 30.89 | 51,305 |
04 Mar 2024 | 29.50 | 30.28 | 29.11 | 30.12 | 30.12 | 27,761 |
01 Mar 2024 | 28.10 | 28.88 | 27.77 | 28.88 | 28.88 | 15,648 |
29 Feb 2024 | 27.55 | 28.03 | 27.37 | 27.92 | 27.92 | 33,870 |
28 Feb 2024 | 27.82 | 27.82 | 27.44 | 27.70 | 27.70 | 5,881 |
27 Feb 2024 | 28.19 | 28.19 | 27.81 | 27.87 | 27.87 | 21,639 |
26 Feb 2024 | 28.20 | 28.38 | 27.78 | 27.85 | 27.85 | 7,365 |
23 Feb 2024 | 27.60 | 28.03 | 27.60 | 27.96 | 27.96 | 1,307 |
22 Feb 2024 | 28.47 | 28.59 | 27.69 | 27.69 | 27.69 | 24,812 |
21 Feb 2024 | 28.47 | 28.52 | 27.90 | 28.13 | 28.13 | 17,637 |
20 Feb 2024 | 28.47 | 28.66 | 28.25 | 28.25 | 28.25 | 38,516 |
19 Feb 2024 | 28.19 | 28.57 | 28.19 | 28.31 | 28.31 | 11,845 |
16 Feb 2024 | 28.50 | 28.59 | 28.11 | 28.20 | 28.20 | 27,224 |
15 Feb 2024 | 27.72 | 28.76 | 27.67 | 28.00 | 28.00 | 46,728 |
14 Feb 2024 | 27.57 | 27.65 | 27.30 | 27.65 | 27.65 | 25,257 |
13 Feb 2024 | 29.32 | 29.32 | 27.45 | 27.50 | 27.50 | 27,144 |
12 Feb 2024 | 28.95 | 29.06 | 28.65 | 28.82 | 28.82 | 15,313 |
09 Feb 2024 | 29.10 | 29.12 | 28.55 | 28.65 | 28.65 | 4,852 |
08 Feb 2024 | 29.21 | 29.42 | 29.03 | 29.00 | 29.00 | 8,451 |
07 Feb 2024 | 29.73 | 29.73 | 29.35 | 29.04 | 29.04 | 4,036 |
06 Feb 2024 | 29.35 | 29.46 | 29.03 | 29.03 | 29.03 | 8,948 |
05 Feb 2024 | 29.60 | 29.61 | 28.91 | 28.85 | 28.85 | 12,846 |
02 Feb 2024 | 30.73 | 30.94 | 29.50 | 29.59 | 29.59 | 16,215 |
01 Feb 2024 | 29.92 | 30.60 | 29.63 | 30.53 | 30.53 | 8,457 |
31 Jan 2024 | 30.07 | 30.66 | 29.90 | 30.31 | 30.31 | 12,614 |
30 Jan 2024 | 30.33 | 30.59 | 29.82 | 30.00 | 30.00 | 16,051 |
29 Jan 2024 | 30.33 | 30.33 | 29.72 | 29.97 | 29.97 | 7,725 |
26 Jan 2024 | 30.00 | 30.29 | 29.94 | 29.97 | 29.97 | 46,866 |
25 Jan 2024 | 29.63 | 30.09 | 29.61 | 29.71 | 29.71 | 1,868 |
24 Jan 2024 | 30.31 | 30.55 | 29.54 | 29.67 | 29.67 | 7,524 |
23 Jan 2024 | 29.65 | 29.84 | 29.28 | 29.28 | 29.28 | 20,577 |
22 Jan 2024 | 29.38 | 29.80 | 29.25 | 29.25 | 29.25 | 21,172 |
19 Jan 2024 | 29.91 | 29.97 | 29.31 | 29.39 | 29.39 | 1,137 |
18 Jan 2024 | 29.75 | 29.91 | 29.30 | 29.30 | 29.30 | 5,134 |
17 Jan 2024 | 30.04 | 30.09 | 29.34 | 29.34 | 29.34 | 9,762 |
16 Jan 2024 | 31.27 | 31.56 | 30.73 | 30.76 | 30.76 | 21,347 |
15 Jan 2024 | 31.93 | 32.17 | 31.53 | 31.68 | 31.68 | 9,948 |
12 Jan 2024 | 31.06 | 32.42 | 31.06 | 32.21 | 32.21 | 9,595 |
11 Jan 2024 | 31.20 | 31.55 | 30.48 | 30.48 | 30.48 | 14,941 |
10 Jan 2024 | 31.05 | 31.40 | 30.83 | 30.96 | 30.96 | 25,408 |
09 Jan 2024 | 31.72 | 31.81 | 30.99 | 31.09 | 31.09 | 33,625 |
08 Jan 2024 | 31.37 | 31.71 | 31.04 | 31.71 | 31.71 | 16,352 |
05 Jan 2024 | 31.71 | 32.32 | 31.20 | 31.72 | 31.72 | 35,176 |
04 Jan 2024 | 32.07 | 32.09 | 31.35 | 32.09 | 32.09 | 15,138 |
03 Jan 2024 | 33.09 | 33.09 | 31.49 | 31.69 | 31.69 | 78,832 |
02 Jan 2024 | 33.65 | 33.87 | 32.76 | 32.94 | 32.94 | 10,092 |
29 Dec 2023 | 33.65 | 33.87 | 33.51 | 33.64 | 33.64 | 2,893 |
28 Dec 2023 | 34.60 | 34.93 | 34.05 | 34.03 | 34.03 | 20,796 |
27 Dec 2023 | 34.61 | 34.75 | 34.00 | 34.35 | 34.35 | 19,373 |
22 Dec 2023 | 34.15 | 34.31 | 33.85 | 34.31 | 34.31 | 33,721 |
21 Dec 2023 | 33.43 | 33.82 | 33.40 | 33.90 | 33.90 | 29,613 |
20 Dec 2023 | 34.70 | 34.70 | 33.77 | 34.01 | 34.01 | 4,204 |
19 Dec 2023 | 32.88 | 34.50 | 32.73 | 34.50 | 34.50 | 7,797 |
18 Dec 2023 | 33.06 | 33.21 | 32.40 | 32.69 | 32.69 | 13,972 |
15 Dec 2023 | 32.56 | 33.33 | 32.56 | 33.19 | 33.19 | 5,674 |
14 Dec 2023 | 33.04 | 33.71 | 32.85 | 33.29 | 33.29 | 30,676 |
13 Dec 2023 | 30.63 | 30.89 | 30.43 | 30.72 | 30.72 | 7,172 |
12 Dec 2023 | 31.73 | 31.75 | 30.85 | 30.75 | 30.75 | 8,547 |
11 Dec 2023 | 31.50 | 31.73 | 31.09 | 31.24 | 31.24 | 4,155 |
08 Dec 2023 | 32.34 | 32.55 | 31.84 | 32.97 | 32.97 | 16,897 |
07 Dec 2023 | 32.89 | 32.90 | 32.17 | 32.38 | 32.38 | 7,779 |
06 Dec 2023 | 32.69 | 33.28 | 32.64 | 32.99 | 32.99 | 13,399 |
05 Dec 2023 | 33.24 | 33.63 | 32.39 | 32.59 | 32.59 | 21,571 |
04 Dec 2023 | 34.20 | 34.38 | 33.14 | 33.28 | 33.28 | 41,182 |
01 Dec 2023 | 33.29 | 33.90 | 33.29 | 33.57 | 33.57 | 19,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |