Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.63 | 36.73 | 35.88 | 35.94 | 35.94 | 70,964 |
25 Apr 2024 | 36.36 | 36.53 | 36.05 | 36.29 | 36.29 | 90,699 |
24 Apr 2024 | 36.13 | 36.33 | 35.89 | 36.19 | 36.19 | 5,248 |
23 Apr 2024 | 36.16 | 36.26 | 35.85 | 36.10 | 36.10 | 4,391 |
22 Apr 2024 | 35.85 | 36.07 | 35.60 | 35.99 | 35.99 | 19,110 |
19 Apr 2024 | 35.50 | 36.07 | 35.28 | 35.86 | 35.86 | 47,266 |
18 Apr 2024 | 35.33 | 35.75 | 35.32 | 35.69 | 35.69 | 69,341 |
17 Apr 2024 | 35.62 | 35.97 | 35.56 | 35.66 | 35.66 | 207,837 |
16 Apr 2024 | 36.10 | 36.10 | 35.52 | 35.69 | 35.69 | 162,621 |
15 Apr 2024 | 36.47 | 36.67 | 36.12 | 36.29 | 36.29 | 16,417 |
12 Apr 2024 | 36.92 | 37.24 | 36.81 | 37.03 | 37.03 | 36,972 |
11 Apr 2024 | 36.92 | 37.06 | 36.44 | 36.49 | 36.49 | 14,706 |
10 Apr 2024 | 36.99 | 37.11 | 36.65 | 36.79 | 36.79 | 6,559 |
09 Apr 2024 | 36.88 | 37.10 | 36.60 | 36.67 | 36.67 | 44,785 |
08 Apr 2024 | 36.76 | 37.18 | 36.76 | 37.01 | 37.01 | 87,154 |
05 Apr 2024 | 36.90 | 36.92 | 36.61 | 36.93 | 36.93 | 72,215 |
04 Apr 2024 | 36.82 | 36.97 | 36.63 | 36.83 | 36.83 | 32,089 |
03 Apr 2024 | 36.49 | 36.71 | 36.40 | 36.69 | 36.69 | 35,166 |
02 Apr 2024 | 36.20 | 36.42 | 35.86 | 36.17 | 36.17 | 30,825 |
28 Mar 2024 | 35.31 | 35.57 | 35.23 | 35.53 | 35.53 | 10,429 |
27 Mar 2024 | 34.76 | 35.13 | 34.76 | 35.07 | 35.07 | 19,821 |
26 Mar 2024 | 35.22 | 35.44 | 34.85 | 35.05 | 35.05 | 89,794 |
25 Mar 2024 | 34.94 | 35.44 | 34.89 | 35.34 | 35.34 | 4,933 |
22 Mar 2024 | 34.90 | 35.12 | 34.81 | 34.89 | 34.89 | 26,939 |
21 Mar 2024 | 34.87 | 34.99 | 34.68 | 34.93 | 34.93 | 9,638 |
20 Mar 2024 | 34.75 | 34.97 | 34.60 | 34.62 | 34.62 | 15,602 |
19 Mar 2024 | 34.53 | 34.80 | 34.39 | 34.80 | 34.80 | 6,134 |
18 Mar 2024 | 34.26 | 34.53 | 34.21 | 34.47 | 34.47 | 92,283 |
15 Mar 2024 | 34.26 | 34.51 | 34.14 | 34.31 | 34.31 | 17,015 |
14 Mar 2024 | 33.89 | 34.18 | 33.86 | 34.18 | 34.18 | 18,634 |
13 Mar 2024 | 33.30 | 33.91 | 33.30 | 33.85 | 33.85 | 15,348 |
12 Mar 2024 | 33.45 | 33.45 | 33.29 | 33.32 | 33.32 | 11,512 |
11 Mar 2024 | 33.22 | 33.22 | 32.83 | 33.14 | 33.14 | 18,979 |
08 Mar 2024 | 33.01 | 33.08 | 32.82 | 32.94 | 32.94 | 15,528 |
07 Mar 2024 | 32.62 | 33.05 | 32.56 | 32.95 | 32.95 | 28,042 |
06 Mar 2024 | 32.47 | 32.97 | 32.47 | 32.91 | 32.91 | 35,454 |
05 Mar 2024 | 32.31 | 32.63 | 32.23 | 32.70 | 32.70 | 5,037 |
04 Mar 2024 | 32.59 | 32.76 | 32.39 | 32.39 | 32.39 | 6,744 |
01 Mar 2024 | 32.27 | 32.74 | 32.25 | 32.74 | 32.74 | 30,361 |
29 Feb 2024 | 32.29 | 32.36 | 31.97 | 32.35 | 32.35 | 175,124 |
28 Feb 2024 | 32.12 | 32.24 | 32.03 | 32.03 | 32.03 | 41,510 |
27 Feb 2024 | 32.31 | 32.46 | 32.10 | 32.21 | 32.21 | 20,363 |
26 Feb 2024 | 32.10 | 32.50 | 32.05 | 32.41 | 32.41 | 27,137 |
23 Feb 2024 | 32.40 | 32.43 | 31.98 | 32.19 | 32.19 | 24,584 |
22 Feb 2024 | 32.44 | 32.46 | 32.16 | 32.39 | 32.39 | 9,036 |
21 Feb 2024 | 31.72 | 32.34 | 31.65 | 32.31 | 32.31 | 16,548 |
20 Feb 2024 | 32.19 | 32.19 | 31.82 | 31.90 | 31.90 | 23,642 |
19 Feb 2024 | 31.92 | 32.23 | 31.89 | 32.08 | 32.08 | 6,553 |
16 Feb 2024 | 32.00 | 32.22 | 31.96 | 32.19 | 32.19 | 22,004 |
15 Feb 2024 | 31.16 | 31.81 | 31.07 | 31.81 | 31.81 | 51,506 |
14 Feb 2024 | 31.39 | 31.60 | 31.19 | 31.27 | 31.27 | 19,418 |
13 Feb 2024 | 31.58 | 31.78 | 31.15 | 31.44 | 31.44 | 290,758 |
12 Feb 2024 | 31.25 | 31.59 | 31.06 | 31.54 | 31.54 | 88,557 |
09 Feb 2024 | 31.59 | 31.93 | 31.42 | 31.36 | 31.36 | 15,335 |
08 Feb 2024 | 31.34 | 31.65 | 31.21 | 31.58 | 31.58 | 23,199 |
07 Feb 2024 | 31.40 | 31.55 | 31.19 | 31.34 | 31.34 | 29,240 |
06 Feb 2024 | 31.22 | 31.53 | 31.12 | 31.45 | 31.45 | 59,503 |
05 Feb 2024 | 31.30 | 31.30 | 30.93 | 31.18 | 31.18 | 110,724 |
02 Feb 2024 | 31.45 | 31.61 | 31.09 | 31.50 | 31.50 | 62,858 |
01 Feb 2024 | 31.31 | 31.53 | 31.31 | 31.48 | 31.48 | 13,204 |
31 Jan 2024 | 31.74 | 31.96 | 31.59 | 31.63 | 31.63 | 64,034 |
30 Jan 2024 | 31.52 | 31.58 | 31.15 | 31.58 | 31.58 | 281,815 |
29 Jan 2024 | 31.59 | 31.65 | 31.27 | 31.40 | 31.40 | 466,484 |
26 Jan 2024 | 31.36 | 31.50 | 31.27 | 31.30 | 31.30 | 32,987 |
25 Jan 2024 | 30.68 | 30.99 | 30.68 | 30.83 | 30.83 | 56,244 |
24 Jan 2024 | 30.38 | 30.65 | 30.30 | 30.65 | 30.65 | 18,444 |
23 Jan 2024 | 30.23 | 30.50 | 30.04 | 30.29 | 30.29 | 45,472 |
22 Jan 2024 | 29.99 | 30.11 | 29.85 | 30.07 | 30.07 | 31,262 |
19 Jan 2024 | 29.96 | 30.05 | 29.87 | 29.96 | 29.96 | 7,154 |
18 Jan 2024 | 30.01 | 30.26 | 29.78 | 29.83 | 29.83 | 1,536 |
17 Jan 2024 | 30.19 | 30.32 | 29.98 | 30.17 | 30.17 | 82,336 |
16 Jan 2024 | 30.92 | 31.04 | 30.54 | 30.58 | 30.58 | 2,130 |
15 Jan 2024 | 30.87 | 31.05 | 30.85 | 30.94 | 30.94 | 8,168 |
12 Jan 2024 | 30.78 | 31.26 | 30.76 | 30.88 | 30.88 | 74,419 |
11 Jan 2024 | 30.69 | 30.88 | 30.65 | 30.73 | 30.73 | 83,909 |
10 Jan 2024 | 30.96 | 31.02 | 30.59 | 30.63 | 30.63 | 38,852 |
09 Jan 2024 | 31.36 | 31.67 | 30.96 | 30.94 | 30.94 | 3,630 |
08 Jan 2024 | 31.92 | 31.92 | 30.84 | 31.10 | 31.10 | 13,154 |
05 Jan 2024 | 31.89 | 32.01 | 31.87 | 31.92 | 31.92 | 11,019 |
04 Jan 2024 | 32.41 | 32.67 | 32.04 | 32.04 | 32.04 | 49,212 |
03 Jan 2024 | 31.83 | 32.09 | 31.75 | 32.07 | 32.07 | 12,363 |
02 Jan 2024 | 31.71 | 31.98 | 31.50 | 31.87 | 31.87 | 20,935 |
29 Dec 2023 | 31.81 | 31.81 | 31.50 | 31.63 | 31.63 | 72 |
28 Dec 2023 | 32.12 | 32.20 | 31.72 | 31.75 | 31.75 | 19,599 |
27 Dec 2023 | 32.19 | 32.35 | 32.02 | 32.10 | 32.10 | 140,339 |
22 Dec 2023 | 31.80 | 32.11 | 31.80 | 32.00 | 32.00 | 12,808 |
21 Dec 2023 | 31.82 | 32.01 | 31.62 | 31.66 | 31.66 | 197,399 |
20 Dec 2023 | 31.93 | 32.26 | 31.92 | 32.18 | 32.18 | 3,553,732 |
19 Dec 2023 | 31.66 | 31.88 | 31.58 | 31.86 | 31.86 | 948,355 |
18 Dec 2023 | 31.51 | 32.04 | 31.35 | 31.85 | 31.85 | 1,316,060 |
15 Dec 2023 | 31.64 | 31.69 | 31.17 | 31.25 | 31.25 | 267,783 |
14 Dec 2023 | 30.53 | 31.39 | 30.53 | 31.37 | 31.37 | 93,306 |
13 Dec 2023 | 30.13 | 30.33 | 30.08 | 30.28 | 30.28 | 425,199 |
12 Dec 2023 | 30.60 | 30.68 | 30.14 | 30.20 | 30.20 | 45,848 |
11 Dec 2023 | 30.65 | 30.76 | 30.50 | 30.67 | 30.67 | 69,894 |
08 Dec 2023 | 30.28 | 30.60 | 30.28 | 30.52 | 30.52 | 51,944 |
07 Dec 2023 | 30.48 | 30.75 | 30.39 | 30.38 | 30.38 | 50,928 |
06 Dec 2023 | 31.02 | 31.02 | 30.50 | 30.63 | 30.63 | 36,671 |
05 Dec 2023 | 31.30 | 31.60 | 31.19 | 31.23 | 31.23 | 82,242 |
04 Dec 2023 | 31.51 | 31.65 | 31.24 | 31.48 | 31.48 | 627,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |