Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 31.53 | 31.85 | 30.80 | 31.35 | 31.35 | 722,894 |
29 Apr 2024 | 31.05 | 32.86 | 30.20 | 31.73 | 31.73 | 1,197,200 |
26 Apr 2024 | 29.65 | 30.35 | 29.57 | 30.10 | 30.10 | 501,350 |
25 Apr 2024 | 29.99 | 30.20 | 29.42 | 29.95 | 29.95 | 460,900 |
24 Apr 2024 | 28.71 | 30.10 | 28.68 | 29.78 | 29.78 | 685,200 |
23 Apr 2024 | 27.43 | 29.00 | 27.21 | 28.86 | 28.86 | 645,250 |
22 Apr 2024 | 28.32 | 28.32 | 26.88 | 27.67 | 27.67 | 455,300 |
19 Apr 2024 | 28.33 | 28.97 | 27.81 | 27.90 | 27.90 | 487,450 |
18 Apr 2024 | 29.04 | 29.55 | 28.06 | 28.44 | 28.44 | 630,500 |
17 Apr 2024 | 27.21 | 29.09 | 27.20 | 29.03 | 29.03 | 861,353 |
16 Apr 2024 | 28.60 | 28.60 | 25.88 | 26.61 | 26.61 | 811,797 |
15 Apr 2024 | 30.85 | 31.18 | 28.21 | 28.98 | 28.98 | 942,794 |
12 Apr 2024 | 31.17 | 31.95 | 30.75 | 30.85 | 30.85 | 555,500 |
11 Apr 2024 | 30.70 | 31.60 | 30.03 | 31.05 | 31.05 | 638,750 |
10 Apr 2024 | 32.80 | 32.89 | 30.69 | 31.05 | 31.05 | 1,019,200 |
09 Apr 2024 | 30.50 | 33.20 | 30.47 | 32.89 | 32.89 | 1,358,444 |
08 Apr 2024 | 31.47 | 31.60 | 30.60 | 30.61 | 30.61 | 580,900 |
03 Apr 2024 | 32.68 | 32.70 | 31.15 | 31.70 | 31.70 | 816,341 |
02 Apr 2024 | 33.19 | 33.58 | 32.40 | 32.67 | 32.67 | 1,062,201 |
01 Apr 2024 | 33.30 | 33.52 | 32.57 | 33.52 | 33.52 | 1,429,500 |
29 Mar 2024 | 32.21 | 33.50 | 32.07 | 33.26 | 33.26 | 1,048,400 |
28 Mar 2024 | 31.74 | 33.95 | 30.00 | 32.50 | 32.50 | 1,924,988 |
27 Mar 2024 | 33.33 | 35.66 | 32.18 | 32.23 | 32.23 | 2,375,494 |
26 Mar 2024 | 30.81 | 32.50 | 30.81 | 32.50 | 32.50 | 1,182,738 |
25 Mar 2024 | 32.00 | 32.53 | 30.85 | 30.90 | 30.90 | 850,258 |
22 Mar 2024 | 32.89 | 33.25 | 31.94 | 32.33 | 32.33 | 1,168,642 |
21 Mar 2024 | 33.68 | 33.99 | 32.39 | 33.44 | 33.44 | 1,671,441 |
20 Mar 2024 | 33.10 | 34.30 | 33.01 | 34.30 | 34.30 | 1,925,841 |
19 Mar 2024 | 33.25 | 33.25 | 32.65 | 32.96 | 32.96 | 1,182,541 |
18 Mar 2024 | 32.80 | 33.48 | 32.40 | 33.28 | 33.28 | 1,650,540 |
15 Mar 2024 | 31.76 | 32.60 | 31.61 | 32.60 | 32.60 | 1,180,785 |
14 Mar 2024 | 32.50 | 32.97 | 31.60 | 32.08 | 32.08 | 1,365,910 |
13 Mar 2024 | 33.35 | 33.45 | 32.11 | 32.58 | 32.58 | 2,336,189 |
12 Mar 2024 | 33.15 | 34.41 | 33.00 | 34.07 | 34.07 | 2,424,088 |
11 Mar 2024 | 32.80 | 34.48 | 32.80 | 33.35 | 33.35 | 2,391,936 |
08 Mar 2024 | 33.97 | 34.68 | 32.80 | 33.60 | 33.60 | 3,096,301 |
07 Mar 2024 | 35.08 | 38.28 | 34.80 | 35.89 | 35.89 | 5,191,268 |
06 Mar 2024 | 27.85 | 33.41 | 27.52 | 33.41 | 33.41 | 3,118,571 |
05 Mar 2024 | 28.42 | 28.45 | 27.62 | 27.84 | 27.84 | 721,850 |
04 Mar 2024 | 28.88 | 29.31 | 27.76 | 28.59 | 28.59 | 910,850 |
01 Mar 2024 | 28.50 | 29.02 | 28.11 | 28.89 | 28.89 | 820,050 |
29 Feb 2024 | 26.50 | 28.39 | 26.20 | 28.29 | 28.29 | 1,264,900 |
28 Feb 2024 | 31.10 | 31.56 | 27.08 | 27.09 | 27.09 | 1,925,612 |
27 Feb 2024 | 29.97 | 30.96 | 29.31 | 30.84 | 30.84 | 1,830,802 |
26 Feb 2024 | 30.08 | 31.58 | 29.50 | 30.52 | 30.52 | 1,718,829 |
23 Feb 2024 | 27.65 | 29.33 | 27.65 | 29.19 | 29.19 | 1,075,108 |
22 Feb 2024 | 26.50 | 27.80 | 26.48 | 27.64 | 27.64 | 947,070 |
21 Feb 2024 | 25.90 | 27.59 | 25.50 | 26.78 | 26.78 | 1,250,830 |
20 Feb 2024 | 25.80 | 26.60 | 25.25 | 26.09 | 26.09 | 1,039,784 |
19 Feb 2024 | 24.13 | 26.38 | 23.90 | 25.93 | 25.93 | 1,889,620 |
08 Feb 2024 | 20.80 | 24.37 | 20.30 | 24.22 | 24.22 | 1,886,896 |
07 Feb 2024 | 22.00 | 22.30 | 20.06 | 20.85 | 20.85 | 1,769,252 |
06 Feb 2024 | 21.04 | 23.19 | 19.67 | 22.40 | 22.40 | 1,387,087 |
05 Feb 2024 | 26.09 | 26.18 | 21.50 | 22.07 | 22.07 | 1,359,637 |
02 Feb 2024 | 28.60 | 29.07 | 25.31 | 26.58 | 26.58 | 953,752 |
01 Feb 2024 | 28.97 | 29.07 | 27.48 | 28.31 | 28.31 | 883,406 |
31 Jan 2024 | 31.36 | 31.44 | 28.80 | 29.06 | 29.06 | 839,299 |
30 Jan 2024 | 32.30 | 32.77 | 31.18 | 31.20 | 31.20 | 615,788 |
29 Jan 2024 | 34.24 | 34.56 | 32.44 | 32.51 | 32.51 | 620,142 |
26 Jan 2024 | 34.85 | 35.59 | 33.97 | 34.06 | 34.06 | 693,400 |
25 Jan 2024 | 32.80 | 34.03 | 32.38 | 33.98 | 33.98 | 646,800 |
24 Jan 2024 | 32.42 | 33.40 | 31.61 | 32.80 | 32.80 | 779,150 |
23 Jan 2024 | 32.70 | 33.87 | 31.90 | 32.38 | 32.38 | 917,600 |
22 Jan 2024 | 35.70 | 36.05 | 33.00 | 33.20 | 33.20 | 745,900 |
19 Jan 2024 | 36.82 | 37.45 | 35.59 | 35.74 | 35.74 | 593,100 |
18 Jan 2024 | 37.72 | 38.06 | 35.88 | 36.72 | 36.72 | 974,950 |
17 Jan 2024 | 39.22 | 39.23 | 37.68 | 37.72 | 37.72 | 589,100 |
16 Jan 2024 | 39.45 | 39.80 | 38.50 | 39.22 | 39.22 | 546,252 |
15 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
12 Jan 2024 | 40.95 | 41.37 | 40.04 | 40.07 | 40.07 | 538,050 |
11 Jan 2024 | 40.22 | 41.05 | 39.85 | 40.96 | 40.96 | 673,500 |
10 Jan 2024 | 40.93 | 41.96 | 40.25 | 40.38 | 40.38 | 900,050 |
09 Jan 2024 | 40.12 | 41.46 | 40.12 | 40.86 | 40.86 | 528,400 |
08 Jan 2024 | 41.01 | 41.35 | 40.03 | 40.03 | 40.03 | 398,600 |
05 Jan 2024 | 41.49 | 42.57 | 40.78 | 41.01 | 41.01 | 553,000 |
04 Jan 2024 | 41.50 | 42.00 | 41.16 | 41.56 | 41.56 | 688,600 |
03 Jan 2024 | 41.57 | 41.85 | 41.10 | 41.60 | 41.60 | 477,650 |
02 Jan 2024 | 41.68 | 42.05 | 41.36 | 41.82 | 41.82 | 520,650 |
29 Dec 2023 | 40.63 | 41.53 | 40.42 | 41.50 | 41.50 | 571,248 |
28 Dec 2023 | 38.89 | 40.96 | 38.44 | 40.55 | 40.55 | 614,700 |
27 Dec 2023 | 38.32 | 39.13 | 38.03 | 38.96 | 38.96 | 436,150 |
26 Dec 2023 | 38.87 | 39.01 | 38.02 | 38.33 | 38.33 | 445,183 |
25 Dec 2023 | 39.41 | 39.61 | 38.71 | 38.91 | 38.91 | 500,356 |
22 Dec 2023 | 40.64 | 40.70 | 39.36 | 39.59 | 39.59 | 387,050 |
21 Dec 2023 | 39.85 | 40.46 | 38.88 | 40.27 | 40.27 | 525,000 |
20 Dec 2023 | 39.80 | 41.05 | 39.76 | 39.87 | 39.87 | 442,550 |
19 Dec 2023 | 39.44 | 40.19 | 39.00 | 39.81 | 39.81 | 320,000 |
18 Dec 2023 | 39.75 | 40.00 | 39.32 | 39.51 | 39.51 | 381,369 |
15 Dec 2023 | 40.19 | 40.50 | 39.66 | 39.91 | 39.91 | 315,100 |
14 Dec 2023 | 40.83 | 41.49 | 40.12 | 40.23 | 40.23 | 519,500 |
13 Dec 2023 | 39.98 | 41.65 | 39.52 | 40.64 | 40.64 | 724,500 |
12 Dec 2023 | 40.59 | 40.59 | 39.60 | 39.89 | 39.89 | 370,571 |
11 Dec 2023 | 39.43 | 40.30 | 38.83 | 40.16 | 40.16 | 504,162 |
08 Dec 2023 | 40.31 | 40.91 | 39.38 | 39.43 | 39.43 | 522,100 |
07 Dec 2023 | 40.52 | 40.66 | 39.90 | 40.30 | 40.30 | 494,941 |
06 Dec 2023 | 40.51 | 41.60 | 40.49 | 40.55 | 40.55 | 404,511 |
05 Dec 2023 | 41.45 | 41.71 | 40.51 | 40.61 | 40.61 | 416,356 |
04 Dec 2023 | 41.40 | 41.97 | 41.09 | 41.50 | 41.50 | 564,116 |
01 Dec 2023 | 41.75 | 41.76 | 40.80 | 41.21 | 41.21 | 539,907 |
30 Nov 2023 | 42.35 | 43.20 | 41.32 | 41.83 | 41.83 | 688,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |