Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.42 | 28.86 | 28.23 | 28.46 | 28.46 | 363,211 |
25 Apr 2024 | 27.39 | 28.28 | 27.20 | 28.23 | 28.23 | 1,309,800 |
24 Apr 2024 | 27.84 | 28.35 | 27.58 | 28.25 | 28.25 | 1,191,800 |
23 Apr 2024 | 26.80 | 29.89 | 26.76 | 28.03 | 28.03 | 2,466,600 |
22 Apr 2024 | 29.40 | 29.72 | 29.01 | 29.56 | 29.56 | 1,444,500 |
19 Apr 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 29.28 | 794,300 |
18 Apr 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 29.44 | 768,300 |
17 Apr 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 29.18 | 650,700 |
16 Apr 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 29.37 | 1,282,300 |
15 Apr 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 29.42 | 1,311,100 |
12 Apr 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 30.29 | 764,100 |
11 Apr 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 31.54 | 629,700 |
10 Apr 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 31.62 | 646,500 |
09 Apr 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 32.54 | 486,200 |
08 Apr 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 31.79 | 568,900 |
05 Apr 2024 | 31.10 | 31.25 | 30.78 | 31.12 | 31.12 | 732,700 |
04 Apr 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 31.25 | 543,600 |
03 Apr 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 32.09 | 616,700 |
02 Apr 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 32.03 | 1,117,000 |
01 Apr 2024 | 33.27 | 33.32 | 32.28 | 32.43 | 32.43 | 1,069,900 |
28 Mar 2024 | 33.41 | 33.68 | 33.14 | 33.16 | 33.16 | 723,900 |
27 Mar 2024 | 32.87 | 33.65 | 32.76 | 33.50 | 33.50 | 592,200 |
26 Mar 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 32.64 | 570,900 |
25 Mar 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 33.02 | 666,900 |
22 Mar 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 33.34 | 832,700 |
21 Mar 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 34.08 | 653,700 |
20 Mar 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 34.04 | 1,055,200 |
19 Mar 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 34.21 | 716,900 |
18 Mar 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 33.89 | 1,425,500 |
15 Mar 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 34.01 | 11,724,100 |
14 Mar 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 33.63 | 1,031,500 |
13 Mar 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 34.07 | 828,400 |
12 Mar 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 34.73 | 809,500 |
11 Mar 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 35.23 | 679,900 |
08 Mar 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 35.70 | 890,600 |
07 Mar 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 36.51 | 869,500 |
06 Mar 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 37.33 | 1,092,900 |
05 Mar 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 36.29 | 719,000 |
04 Mar 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 36.56 | 1,405,700 |
01 Mar 2024 | 34.89 | 36.60 | 34.79 | 36.41 | 36.41 | 750,500 |
29 Feb 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 34.87 | 891,300 |
28 Feb 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 34.86 | 442,100 |
27 Feb 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 34.65 | 515,200 |
26 Feb 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 34.52 | 412,600 |
23 Feb 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 34.50 | 421,300 |
22 Feb 2024 | 34.00 | 34.46 | 33.56 | 34.37 | 34.37 | 402,700 |
21 Feb 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 33.81 | 712,800 |
20 Feb 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 33.04 | 581,500 |
16 Feb 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 33.92 | 717,600 |
15 Feb 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 34.82 | 549,500 |
14 Feb 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 34.68 | 906,800 |
13 Feb 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 33.04 | 906,000 |
12 Feb 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 35.13 | 511,100 |
09 Feb 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 34.64 | 516,900 |
08 Feb 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 34.26 | 670,500 |
07 Feb 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 33.89 | 579,500 |
06 Feb 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 33.99 | 742,400 |
05 Feb 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 34.22 | 913,100 |
02 Feb 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 34.77 | 770,600 |
01 Feb 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 34.67 | 1,377,500 |
31 Jan 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 33.18 | 2,332,400 |
30 Jan 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 32.95 | 7,898,800 |
29 Jan 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 44.35 | 1,550,300 |
26 Jan 2024 | 44.34 | 44.54 | 42.92 | 42.95 | 42.95 | 729,900 |
25 Jan 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 44.02 | 680,500 |
24 Jan 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 43.93 | 394,900 |
23 Jan 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 44.29 | 357,900 |
22 Jan 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 44.53 | 563,400 |
19 Jan 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 43.45 | 368,000 |
18 Jan 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 43.31 | 361,700 |
17 Jan 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 42.77 | 339,200 |
16 Jan 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 42.85 | 386,500 |
12 Jan 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 42.35 | 344,900 |
11 Jan 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 42.62 | 556,900 |
10 Jan 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 43.67 | 653,900 |
09 Jan 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 43.30 | 687,000 |
08 Jan 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 44.14 | 622,500 |
05 Jan 2024 | 44.01 | 44.59 | 42.63 | 43.20 | 43.20 | 676,800 |
04 Jan 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 44.33 | 469,900 |
03 Jan 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 44.25 | 643,300 |
02 Jan 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 43.95 | 532,300 |
29 Dec 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 43.69 | 339,800 |
28 Dec 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 43.91 | 293,100 |
27 Dec 2023 | 43.56 | 43.63 | 43.11 | 43.35 | 43.35 | 227,800 |
26 Dec 2023 | 42.93 | 43.63 | 42.73 | 43.40 | 43.40 | 208,200 |
22 Dec 2023 | 43.29 | 43.81 | 42.37 | 42.76 | 42.76 | 275,700 |
21 Dec 2023 | 42.64 | 43.37 | 42.54 | 43.01 | 43.01 | 490,900 |
20 Dec 2023 | 42.33 | 43.03 | 41.89 | 42.25 | 42.25 | 726,600 |
19 Dec 2023 | 43.05 | 43.70 | 42.12 | 42.29 | 42.29 | 637,100 |
18 Dec 2023 | 43.03 | 43.49 | 42.54 | 42.74 | 42.74 | 308,100 |
15 Dec 2023 | 43.68 | 43.77 | 42.72 | 42.93 | 42.93 | 1,169,400 |
14 Dec 2023 | 43.07 | 43.79 | 42.04 | 43.39 | 43.39 | 857,300 |
13 Dec 2023 | 41.35 | 42.56 | 40.28 | 41.95 | 41.95 | 1,106,000 |
12 Dec 2023 | 41.75 | 41.79 | 40.99 | 41.27 | 41.27 | 746,900 |
11 Dec 2023 | 41.87 | 42.19 | 41.29 | 41.68 | 41.68 | 409,800 |
08 Dec 2023 | 40.71 | 42.14 | 40.56 | 41.90 | 41.90 | 522,700 |
07 Dec 2023 | 40.41 | 40.90 | 40.12 | 40.73 | 40.73 | 457,400 |
06 Dec 2023 | 39.82 | 41.21 | 39.60 | 40.40 | 40.40 | 729,700 |
05 Dec 2023 | 38.65 | 39.67 | 38.35 | 39.44 | 39.44 | 702,300 |
04 Dec 2023 | 39.37 | 40.30 | 38.82 | 38.83 | 38.83 | 781,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |