Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 35.65 | 35.70 | 35.54 | 35.62 | 35.62 | 104,824 |
24 Apr 2024 | 35.68 | 35.70 | 35.38 | 35.62 | 35.62 | 131,611 |
23 Apr 2024 | 36.09 | 36.10 | 35.48 | 35.64 | 35.64 | 573,450 |
22 Apr 2024 | 37.08 | 37.08 | 36.57 | 36.62 | 36.62 | 127,172 |
19 Apr 2024 | 36.99 | 37.79 | 36.88 | 37.15 | 37.15 | 344,027 |
18 Apr 2024 | 36.68 | 36.78 | 36.60 | 36.73 | 36.73 | 61,604 |
17 Apr 2024 | 37.10 | 37.14 | 36.97 | 37.00 | 37.00 | 96,263 |
16 Apr 2024 | 36.80 | 37.13 | 36.80 | 37.03 | 37.03 | 72,956 |
15 Apr 2024 | 36.41 | 36.45 | 36.18 | 36.28 | 36.28 | 159,851 |
12 Apr 2024 | 36.17 | 36.50 | 36.15 | 36.48 | 36.48 | 120,009 |
11 Apr 2024 | 35.75 | 35.89 | 35.73 | 35.76 | 35.76 | 81,192 |
10 Apr 2024 | 35.40 | 35.51 | 35.30 | 35.51 | 35.51 | 72,588 |
09 Apr 2024 | 35.35 | 35.43 | 35.30 | 35.40 | 35.40 | 103,204 |
08 Apr 2024 | 35.01 | 35.60 | 35.00 | 35.41 | 35.41 | 172,302 |
05 Apr 2024 | 34.70 | 34.70 | 34.36 | 34.55 | 34.55 | 115,446 |
04 Apr 2024 | 34.98 | 34.98 | 34.80 | 34.80 | 34.80 | 81,015 |
03 Apr 2024 | 34.88 | 35.01 | 34.85 | 34.94 | 34.94 | 64,522 |
02 Apr 2024 | 34.60 | 34.70 | 34.50 | 34.68 | 34.68 | 104,562 |
28 Mar 2024 | 33.46 | 33.52 | 33.41 | 33.50 | 33.50 | 48,115 |
27 Mar 2024 | 33.22 | 33.33 | 33.21 | 33.27 | 33.27 | 40,168 |
26 Mar 2024 | 33.12 | 33.15 | 33.03 | 33.09 | 33.09 | 26,364 |
25 Mar 2024 | 33.20 | 33.22 | 33.11 | 33.16 | 33.16 | 26,533 |
22 Mar 2024 | 33.14 | 33.24 | 33.07 | 33.22 | 33.22 | 65,794 |
21 Mar 2024 | 33.15 | 33.36 | 33.10 | 33.14 | 33.14 | 100,335 |
20 Mar 2024 | 32.96 | 32.97 | 32.89 | 32.97 | 32.97 | 18,143 |
19 Mar 2024 | 32.81 | 32.99 | 32.81 | 32.96 | 32.96 | 33,195 |
18 Mar 2024 | 32.76 | 32.79 | 32.58 | 32.60 | 32.60 | 37,056 |
15 Mar 2024 | 32.72 | 32.89 | 32.72 | 32.86 | 32.86 | 32,086 |
14 Mar 2024 | 32.92 | 32.92 | 32.68 | 32.73 | 32.73 | 41,737 |
13 Mar 2024 | 32.68 | 32.68 | 32.51 | 32.55 | 32.55 | 36,349 |
12 Mar 2024 | 32.89 | 32.92 | 32.78 | 32.85 | 32.85 | 38,100 |
11 Mar 2024 | 32.75 | 32.93 | 32.75 | 32.89 | 32.89 | 148,188 |
08 Mar 2024 | 32.58 | 32.58 | 32.43 | 32.45 | 32.45 | 64,863 |
07 Mar 2024 | 32.60 | 32.70 | 32.56 | 32.68 | 32.68 | 109,019 |
06 Mar 2024 | 32.58 | 32.71 | 32.49 | 32.55 | 32.55 | 72,244 |
05 Mar 2024 | 31.82 | 32.44 | 31.82 | 32.44 | 32.44 | 169,468 |
04 Mar 2024 | 31.77 | 31.96 | 31.68 | 31.82 | 31.82 | 74,691 |
01 Mar 2024 | 31.30 | 31.37 | 31.30 | 31.31 | 31.31 | 34,614 |
29 Feb 2024 | 31.10 | 31.24 | 31.10 | 31.14 | 31.14 | 51,523 |
28 Feb 2024 | 30.90 | 31.07 | 30.89 | 31.07 | 31.07 | 92,674 |
27 Feb 2024 | 30.99 | 31.05 | 30.92 | 31.00 | 31.00 | 38,124 |
26 Feb 2024 | 30.80 | 31.10 | 30.80 | 30.89 | 30.89 | 43,880 |
23 Feb 2024 | 30.85 | 30.96 | 30.72 | 30.72 | 30.72 | 27,534 |
22 Feb 2024 | 30.84 | 30.88 | 30.80 | 30.85 | 30.85 | 52,348 |
21 Feb 2024 | 30.84 | 30.84 | 30.77 | 30.83 | 30.83 | 42,085 |
20 Feb 2024 | 30.81 | 30.85 | 30.72 | 30.83 | 30.83 | 28,846 |
19 Feb 2024 | 30.70 | 30.90 | 30.70 | 30.79 | 30.79 | 61,515 |
16 Feb 2024 | 30.66 | 30.70 | 30.60 | 30.67 | 30.67 | 76,790 |
15 Feb 2024 | 30.60 | 30.67 | 30.56 | 30.64 | 30.64 | 36,132 |
14 Feb 2024 | 30.77 | 30.80 | 30.74 | 30.74 | 30.74 | 31,899 |
13 Feb 2024 | 30.84 | 30.91 | 30.82 | 30.91 | 30.91 | 18,718 |
12 Feb 2024 | 31.23 | 31.23 | 30.89 | 30.95 | 30.95 | 38,583 |
09 Feb 2024 | 31.26 | 31.26 | 31.20 | 31.23 | 31.23 | 42,178 |
08 Feb 2024 | 31.10 | 31.15 | 31.04 | 31.07 | 31.07 | 34,542 |
07 Feb 2024 | 31.08 | 31.10 | 31.02 | 31.08 | 31.08 | 20,671 |
06 Feb 2024 | 31.13 | 31.19 | 30.99 | 31.00 | 31.00 | 54,449 |
05 Feb 2024 | 31.18 | 31.33 | 31.06 | 31.12 | 31.12 | 49,981 |
02 Feb 2024 | 31.20 | 31.20 | 31.02 | 31.06 | 31.06 | 49,369 |
01 Feb 2024 | 30.92 | 31.13 | 30.92 | 31.12 | 31.12 | 65,997 |
31 Jan 2024 | 30.72 | 30.91 | 30.72 | 30.87 | 30.87 | 35,027 |
30 Jan 2024 | 30.58 | 30.86 | 30.58 | 30.64 | 30.64 | 39,326 |
29 Jan 2024 | 30.55 | 30.72 | 30.55 | 30.66 | 30.66 | 33,421 |
25 Jan 2024 | 30.57 | 30.60 | 30.54 | 30.58 | 30.58 | 32,046 |
24 Jan 2024 | 30.71 | 30.75 | 30.70 | 30.70 | 30.70 | 40,228 |
23 Jan 2024 | 30.65 | 30.70 | 30.57 | 30.64 | 30.64 | 33,452 |
22 Jan 2024 | 30.65 | 30.79 | 30.60 | 30.61 | 30.61 | 43,224 |
19 Jan 2024 | 30.55 | 30.70 | 30.55 | 30.65 | 30.65 | 346,356 |
18 Jan 2024 | 30.56 | 30.62 | 30.51 | 30.55 | 30.55 | 41,605 |
17 Jan 2024 | 30.70 | 30.75 | 30.65 | 30.74 | 30.74 | 33,668 |
16 Jan 2024 | 30.74 | 30.90 | 30.74 | 30.88 | 30.88 | 44,676 |
15 Jan 2024 | 30.50 | 30.60 | 30.49 | 30.55 | 30.55 | 35,490 |
12 Jan 2024 | 30.20 | 30.30 | 30.11 | 30.26 | 30.26 | 26,452 |
11 Jan 2024 | 30.20 | 30.20 | 30.10 | 30.12 | 30.12 | 23,057 |
10 Jan 2024 | 30.25 | 30.32 | 30.18 | 30.22 | 30.22 | 26,363 |
09 Jan 2024 | 30.20 | 30.20 | 30.10 | 30.17 | 30.17 | 41,723 |
08 Jan 2024 | 30.56 | 30.56 | 30.28 | 30.32 | 30.32 | 32,307 |
05 Jan 2024 | 30.34 | 30.44 | 30.34 | 30.44 | 30.44 | 6,195 |
04 Jan 2024 | 30.34 | 30.34 | 30.22 | 30.22 | 30.22 | 24,130 |
03 Jan 2024 | 30.30 | 30.49 | 30.30 | 30.45 | 30.45 | 21,502 |
02 Jan 2024 | 30.20 | 30.33 | 30.16 | 30.25 | 30.25 | 18,292 |
29 Dec 2023 | 30.25 | 30.25 | 30.15 | 30.20 | 30.20 | 13,741 |
28 Dec 2023 | 30.20 | 30.39 | 30.20 | 30.39 | 30.39 | 35,213 |
27 Dec 2023 | 30.12 | 30.21 | 30.10 | 30.10 | 30.10 | 16,447 |
22 Dec 2023 | 30.03 | 30.15 | 30.03 | 30.11 | 30.11 | 35,691 |
21 Dec 2023 | 30.05 | 30.13 | 30.04 | 30.11 | 30.11 | 46,768 |
20 Dec 2023 | 30.05 | 30.13 | 30.03 | 30.05 | 30.05 | 59,978 |
19 Dec 2023 | 30.11 | 30.18 | 29.99 | 30.03 | 30.03 | 40,295 |
18 Dec 2023 | 30.30 | 30.30 | 30.02 | 30.07 | 30.07 | 29,652 |
15 Dec 2023 | 30.16 | 30.35 | 30.16 | 30.22 | 30.22 | 18,530 |
14 Dec 2023 | 30.33 | 30.43 | 30.13 | 30.16 | 30.16 | 67,170 |
13 Dec 2023 | 30.07 | 30.15 | 30.06 | 30.09 | 30.09 | 47,040 |
12 Dec 2023 | 30.20 | 30.20 | 30.03 | 30.06 | 30.06 | 101,549 |
11 Dec 2023 | 30.60 | 30.60 | 30.34 | 30.37 | 30.37 | 30,516 |
08 Dec 2023 | 30.67 | 30.69 | 30.60 | 30.60 | 30.60 | 53,579 |
07 Dec 2023 | 30.83 | 30.99 | 30.82 | 30.95 | 30.95 | 72,943 |
06 Dec 2023 | 30.71 | 30.78 | 30.57 | 30.60 | 30.60 | 19,751 |
05 Dec 2023 | 30.62 | 30.93 | 30.57 | 30.76 | 30.76 | 47,910 |
04 Dec 2023 | 30.80 | 32.00 | 30.80 | 31.29 | 31.29 | 113,226 |
01 Dec 2023 | 30.69 | 30.83 | 30.69 | 30.79 | 30.79 | 73,311 |
30 Nov 2023 | 31.00 | 31.00 | 30.68 | 30.68 | 30.68 | 37,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |