Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 33.60 | 34.06 | 33.78 | 33.93 | 33.93 | 59,619 |
23 Apr 2024 | 33.74 | 33.86 | 33.40 | 33.57 | 33.57 | 36,689 |
22 Apr 2024 | 33.53 | 34.06 | 33.42 | 33.56 | 33.56 | 213,081 |
19 Apr 2024 | 33.72 | 34.20 | 33.46 | 33.67 | 33.67 | 156,353 |
18 Apr 2024 | 33.55 | 34.12 | 33.48 | 33.99 | 33.99 | 395,746 |
17 Apr 2024 | 33.80 | 33.94 | 33.42 | 33.49 | 33.49 | 198,250 |
16 Apr 2024 | 33.49 | 33.94 | 33.00 | 33.13 | 33.13 | 38,984 |
15 Apr 2024 | 33.70 | 34.02 | 33.64 | 33.84 | 33.84 | 23,739 |
12 Apr 2024 | 33.94 | 34.26 | 33.52 | 33.57 | 33.57 | 29,760 |
11 Apr 2024 | 33.98 | 34.22 | 33.50 | 33.76 | 33.76 | 46,948 |
10 Apr 2024 | 33.80 | 34.02 | 33.46 | 33.81 | 33.81 | 45,634 |
09 Apr 2024 | 34.11 | 34.58 | 33.68 | 33.82 | 33.82 | 55,296 |
08 Apr 2024 | 34.01 | 34.54 | 33.84 | 34.36 | 34.36 | 90,485 |
05 Apr 2024 | 34.29 | 34.06 | 33.46 | 33.95 | 33.95 | 80,846 |
04 Apr 2024 | 35.40 | 35.64 | 34.16 | 35.28 | 35.28 | 127,135 |
03 Apr 2024 | 34.81 | 35.36 | 34.74 | 35.00 | 35.00 | 42,625 |
02 Apr 2024 | 34.70 | 35.24 | 34.54 | 34.97 | 34.97 | 149,927 |
28 Mar 2024 | 34.62 | 35.04 | 34.44 | 34.81 | 34.81 | 65,244 |
27 Mar 2024 | 34.93 | 35.08 | 34.53 | 34.67 | 34.67 | 64,449 |
26 Mar 2024 | 34.52 | 34.86 | 34.50 | 34.76 | 34.76 | 178,099 |
25 Mar 2024 | 34.60 | 34.76 | 34.46 | 34.48 | 34.48 | 69,155 |
22 Mar 2024 | 34.54 | 34.98 | 34.52 | 34.66 | 34.66 | 148,226 |
21 Mar 2024 | 34.83 | 34.92 | 34.06 | 34.47 | 34.47 | 486,086 |
20 Mar 2024 | 34.46 | 34.68 | 34.32 | 34.58 | 34.58 | 218,537 |
19 Mar 2024 | 34.99 | 35.04 | 34.58 | 34.72 | 34.72 | 614,357 |
18 Mar 2024 | 34.54 | 35.24 | 34.66 | 34.97 | 34.97 | 45,177 |
15 Mar 2024 | 34.99 | 35.40 | 34.94 | 35.14 | 35.14 | 641,257 |
14 Mar 2024 | 35.20 | 35.74 | 34.78 | 35.14 | 35.14 | 129,965 |
13 Mar 2024 | 34.83 | 35.16 | 34.50 | 35.00 | 35.00 | 202,012 |
12 Mar 2024 | 33.98 | 34.68 | 33.60 | 34.21 | 34.21 | 66,604 |
11 Mar 2024 | 33.21 | 33.88 | 32.44 | 33.77 | 33.77 | 198,382 |
08 Mar 2024 | 32.75 | 33.04 | 32.58 | 32.89 | 32.89 | 603,793 |
07 Mar 2024 | 31.44 | 33.34 | 31.66 | 32.77 | 32.77 | 463,817 |
06 Mar 2024 | 31.09 | 31.08 | 30.80 | 30.93 | 30.93 | 654,501 |
05 Mar 2024 | 31.20 | 31.08 | 30.76 | 30.95 | 30.95 | 30,795 |
04 Mar 2024 | 30.89 | 31.18 | 30.78 | 31.08 | 31.08 | 21,375 |
01 Mar 2024 | 30.50 | 30.92 | 30.52 | 30.74 | 30.74 | 1,299,042 |
29 Feb 2024 | 30.81 | 30.94 | 30.66 | 30.78 | 30.78 | 128,006 |
28 Feb 2024 | 31.20 | 31.12 | 30.72 | 30.78 | 30.78 | 33,657 |
27 Feb 2024 | 30.60 | 31.06 | 30.82 | 31.02 | 31.02 | 183,670 |
26 Feb 2024 | 31.03 | 31.40 | 30.65 | 30.84 | 30.84 | 76,231 |
23 Feb 2024 | 31.50 | 31.44 | 31.12 | 31.17 | 31.17 | 204,780 |
22 Feb 2024 | 31.69 | 31.98 | 31.20 | 31.46 | 31.46 | 130,704 |
21 Feb 2024 | 30.78 | 31.29 | 30.72 | 31.19 | 31.19 | 33,579 |
20 Feb 2024 | 30.85 | 30.66 | 30.40 | 30.58 | 30.58 | 41,864 |
19 Feb 2024 | 31.07 | 31.08 | 30.56 | 30.73 | 30.73 | 213,439 |
16 Feb 2024 | 30.99 | 31.34 | 30.92 | 31.10 | 31.10 | 105,693 |
15 Feb 2024 | 30.42 | 30.98 | 30.86 | 30.91 | 30.91 | 25,995 |
14 Feb 2024 | 30.46 | 30.74 | 30.40 | 30.66 | 30.66 | 42,874 |
13 Feb 2024 | 30.56 | 30.78 | 30.16 | 30.39 | 30.39 | 85,548 |
12 Feb 2024 | 30.54 | 30.68 | 30.42 | 30.61 | 30.61 | 298,068 |
09 Feb 2024 | 30.40 | 30.52 | 30.20 | 30.44 | 30.44 | 39,434 |
08 Feb 2024 | 30.72 | 30.70 | 30.10 | 30.47 | 30.47 | 19,968 |
07 Feb 2024 | 30.27 | 30.68 | 30.18 | 30.30 | 30.30 | 30,012 |
06 Feb 2024 | 30.52 | 30.42 | 30.10 | 30.31 | 30.31 | 35,319 |
05 Feb 2024 | 30.42 | 30.70 | 30.04 | 30.19 | 30.19 | 338,263 |
02 Feb 2024 | 30.99 | 31.06 | 30.44 | 30.59 | 30.59 | 397,096 |
01 Feb 2024 | 30.60 | 30.86 | 30.70 | 30.72 | 30.72 | 206,077 |
31 Jan 2024 | 30.50 | 30.74 | 30.60 | 30.70 | 30.70 | 74,026 |
30 Jan 2024 | 30.46 | 30.58 | 30.08 | 30.58 | 30.58 | 56,687 |
29 Jan 2024 | 30.64 | 30.54 | 29.98 | 30.26 | 30.26 | 50,742 |
26 Jan 2024 | 30.50 | 30.88 | 30.50 | 30.52 | 30.52 | 55,639 |
25 Jan 2024 | 30.13 | 30.49 | 29.96 | 30.49 | 30.49 | 100,107 |
24 Jan 2024 | 30.01 | 30.16 | 29.98 | 30.12 | 30.12 | 72,898 |
23 Jan 2024 | 30.13 | 30.16 | 29.76 | 29.93 | 29.93 | 670,554 |
22 Jan 2024 | 29.66 | 30.02 | 29.52 | 29.94 | 29.94 | 36,498 |
19 Jan 2024 | 29.51 | 29.76 | 29.50 | 29.69 | 29.69 | 48,904 |
18 Jan 2024 | 28.77 | 29.48 | 28.78 | 29.39 | 29.39 | 48,987 |
17 Jan 2024 | 28.69 | 28.80 | 28.46 | 28.71 | 28.71 | 455,696 |
16 Jan 2024 | 29.47 | 29.32 | 28.94 | 29.24 | 29.24 | 24,593 |
15 Jan 2024 | 29.43 | 29.62 | 29.12 | 29.32 | 29.32 | 55,688 |
12 Jan 2024 | 28.20 | 29.60 | 28.82 | 29.14 | 29.14 | 56,309 |
11 Jan 2024 | 28.26 | 28.72 | 28.08 | 28.37 | 28.37 | 52,740 |
10 Jan 2024 | 27.71 | 28.28 | 27.98 | 28.09 | 28.09 | 58,388 |
09 Jan 2024 | 27.91 | 28.28 | 27.90 | 28.21 | 28.21 | 27,377 |
08 Jan 2024 | 27.75 | 28.08 | 27.72 | 28.06 | 28.06 | 512,402 |
05 Jan 2024 | 27.89 | 27.99 | 27.64 | 27.89 | 27.89 | 28,662 |
04 Jan 2024 | 27.83 | 28.06 | 27.28 | 27.89 | 27.89 | 21,308 |
03 Jan 2024 | 28.08 | 28.10 | 27.41 | 27.46 | 27.46 | 26,785 |
02 Jan 2024 | 28.45 | 28.62 | 28.18 | 28.48 | 28.48 | 32,705 |
29 Dec 2023 | 28.22 | 28.98 | 28.30 | 28.34 | 28.34 | 28,472 |
28 Dec 2023 | 28.22 | 28.48 | 28.26 | 28.33 | 28.33 | 33,926 |
27 Dec 2023 | 28.45 | 28.54 | 28.36 | 28.42 | 28.42 | 4,883 |
22 Dec 2023 | 28.57 | 28.46 | 28.14 | 28.38 | 28.38 | 52,182 |
21 Dec 2023 | 28.24 | 28.46 | 27.92 | 28.34 | 28.34 | 33,872 |
20 Dec 2023 | 28.49 | 28.50 | 28.10 | 28.46 | 28.46 | 47,904 |
19 Dec 2023 | 27.91 | 28.32 | 27.64 | 28.20 | 28.20 | 110,978 |
18 Dec 2023 | 28.49 | 28.60 | 27.90 | 28.02 | 28.02 | 48,310 |
15 Dec 2023 | 28.41 | 28.64 | 28.30 | 28.42 | 28.42 | 86,032 |
14 Dec 2023 | 28.53 | 28.84 | 28.28 | 28.62 | 28.62 | 55,804 |
13 Dec 2023 | 28.43 | 28.52 | 28.20 | 28.32 | 28.32 | 19,420 |
12 Dec 2023 | 28.41 | 28.48 | 28.16 | 28.44 | 28.44 | 88,606 |
11 Dec 2023 | 28.41 | 28.54 | 28.16 | 28.32 | 28.32 | 111,389 |
08 Dec 2023 | 27.79 | 28.40 | 27.80 | 27.92 | 27.92 | 104,871 |
07 Dec 2023 | 27.95 | 27.84 | 27.48 | 27.80 | 27.80 | 22,481 |
06 Dec 2023 | 27.26 | 27.94 | 27.28 | 27.28 | 27.28 | 1,839,418 |
05 Dec 2023 | 26.99 | 27.26 | 26.82 | 27.26 | 27.26 | 110,940 |
04 Dec 2023 | 27.52 | 27.48 | 27.06 | 27.28 | 27.28 | 28,418 |
01 Dec 2023 | 26.99 | 27.40 | 26.66 | 27.08 | 27.08 | 42,442 |
30 Nov 2023 | 27.40 | 27.22 | 26.70 | 26.84 | 26.84 | 74,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |