Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.99 | 35.06 | 34.90 | 34.99 | 34.99 | 55,816 |
25 Apr 2024 | 34.68 | 34.72 | 34.28 | 34.47 | 34.47 | 65,111 |
24 Apr 2024 | 34.99 | 34.99 | 34.76 | 34.77 | 34.77 | 28,528 |
23 Apr 2024 | 34.47 | 34.85 | 34.46 | 34.83 | 34.83 | 32,151 |
22 Apr 2024 | 34.33 | 34.38 | 34.21 | 34.25 | 34.25 | 129,070 |
19 Apr 2024 | 34.21 | 34.44 | 34.17 | 34.30 | 34.30 | 16,803 |
18 Apr 2024 | 34.58 | 34.65 | 34.39 | 34.60 | 34.60 | 32,407 |
17 Apr 2024 | 34.53 | 34.76 | 34.46 | 34.46 | 34.46 | 62,591 |
16 Apr 2024 | 34.59 | 34.76 | 34.50 | 34.61 | 34.61 | 46,453 |
15 Apr 2024 | 35.26 | 35.42 | 35.10 | 35.15 | 35.15 | 24,567 |
12 Apr 2024 | 35.63 | 35.65 | 35.19 | 35.26 | 35.26 | 10,577 |
11 Apr 2024 | 35.42 | 35.53 | 35.22 | 35.33 | 35.33 | 33,120 |
10 Apr 2024 | 35.85 | 35.88 | 35.22 | 35.40 | 35.40 | 66,815 |
09 Apr 2024 | 35.76 | 35.88 | 35.50 | 35.59 | 35.59 | 13,503 |
08 Apr 2024 | 35.67 | 35.83 | 35.62 | 35.81 | 35.81 | 33,754 |
05 Apr 2024 | 35.46 | 35.67 | 35.38 | 35.65 | 35.65 | 24,067 |
04 Apr 2024 | 35.88 | 36.08 | 35.83 | 36.01 | 36.01 | 30,727 |
03 Apr 2024 | 35.63 | 35.87 | 35.60 | 35.86 | 35.86 | 48,612 |
02 Apr 2024 | 36.10 | 36.22 | 35.57 | 35.63 | 35.63 | 50,325 |
28 Mar 2024 | 36.01 | 36.08 | 35.97 | 36.05 | 36.05 | 972,573 |
27 Mar 2024 | 36.01 | 36.01 | 35.84 | 35.86 | 35.86 | 107,020 |
26 Mar 2024 | 35.88 | 36.00 | 35.87 | 35.93 | 35.93 | 42,963 |
25 Mar 2024 | 35.86 | 35.90 | 35.78 | 35.85 | 35.85 | 11,297 |
22 Mar 2024 | 35.97 | 36.01 | 35.89 | 35.89 | 35.89 | 5,838 |
21 Mar 2024 | 36.10 | 36.15 | 35.99 | 36.07 | 36.07 | 12,320 |
20 Mar 2024 | 35.54 | 35.58 | 35.49 | 35.53 | 35.53 | 12,613 |
19 Mar 2024 | 35.33 | 35.47 | 35.21 | 35.47 | 35.47 | 36,211 |
18 Mar 2024 | 35.40 | 35.53 | 35.26 | 35.45 | 35.45 | 120,574 |
15 Mar 2024 | 35.40 | 35.53 | 35.19 | 35.19 | 35.19 | 487,462 |
14 Mar 2024 | 35.65 | 35.76 | 35.36 | 35.41 | 35.41 | 16,043 |
13 Mar 2024 | 35.59 | 35.62 | 35.52 | 35.58 | 35.58 | 79,964 |
12 Mar 2024 | 35.35 | 35.54 | 35.15 | 35.47 | 35.47 | 186,928 |
11 Mar 2024 | 35.23 | 35.26 | 35.05 | 35.21 | 35.21 | 54,088 |
08 Mar 2024 | 35.51 | 35.68 | 35.45 | 35.49 | 35.49 | 21,356 |
07 Mar 2024 | 35.03 | 35.46 | 34.99 | 35.44 | 35.44 | 33,544 |
06 Mar 2024 | 34.94 | 35.21 | 34.94 | 35.17 | 35.17 | 68,368 |
05 Mar 2024 | 35.09 | 35.13 | 34.91 | 34.94 | 34.94 | 29,019 |
04 Mar 2024 | 35.17 | 35.29 | 35.08 | 35.16 | 35.16 | 118,046 |
01 Mar 2024 | 34.97 | 35.11 | 34.84 | 35.07 | 35.07 | 44,303 |
29 Feb 2024 | 34.74 | 34.92 | 34.65 | 34.76 | 34.76 | 57,129 |
28 Feb 2024 | 34.72 | 34.81 | 34.63 | 34.74 | 34.74 | 18,261 |
27 Feb 2024 | 34.78 | 35.00 | 34.74 | 34.78 | 34.78 | 65,462 |
26 Feb 2024 | 34.79 | 34.90 | 34.76 | 34.82 | 34.82 | 15,074 |
23 Feb 2024 | 34.80 | 34.94 | 34.76 | 34.85 | 34.85 | 14,387 |
22 Feb 2024 | 34.56 | 34.69 | 34.53 | 34.67 | 34.67 | 11,356 |
21 Feb 2024 | 34.17 | 34.22 | 34.06 | 34.13 | 34.13 | 66,039 |
20 Feb 2024 | 34.26 | 34.29 | 34.14 | 34.17 | 34.17 | 18,550 |
19 Feb 2024 | 34.33 | 34.38 | 34.31 | 34.35 | 34.35 | 21,225 |
16 Feb 2024 | 34.42 | 34.54 | 34.26 | 34.44 | 34.44 | 454,839 |
15 Feb 2024 | 34.22 | 34.31 | 34.21 | 34.25 | 34.25 | 19,383 |
14 Feb 2024 | 33.88 | 34.06 | 33.87 | 33.97 | 33.97 | 58,792 |
13 Feb 2024 | 34.29 | 34.32 | 33.76 | 33.90 | 33.90 | 82,356 |
12 Feb 2024 | 34.28 | 34.40 | 34.26 | 34.40 | 34.40 | 51,198 |
09 Feb 2024 | 34.10 | 34.24 | 34.10 | 34.17 | 34.17 | 42,345 |
08 Feb 2024 | 34.12 | 34.15 | 34.03 | 34.06 | 34.06 | 90,350 |
07 Feb 2024 | 33.92 | 34.11 | 33.88 | 34.06 | 34.06 | 9,274 |
06 Feb 2024 | 33.87 | 33.89 | 33.73 | 33.85 | 33.85 | 9,604 |
05 Feb 2024 | 33.86 | 33.94 | 33.62 | 33.67 | 33.67 | 351,965 |
02 Feb 2024 | 33.90 | 33.96 | 33.67 | 33.83 | 33.83 | 34,868 |
01 Feb 2024 | 33.46 | 33.56 | 33.41 | 33.49 | 33.49 | 20,040 |
31 Jan 2024 | 33.76 | 33.78 | 33.63 | 33.63 | 33.63 | 16,279 |
30 Jan 2024 | 33.83 | 33.83 | 33.75 | 33.80 | 33.80 | 37,667 |
29 Jan 2024 | 33.62 | 33.69 | 33.57 | 33.62 | 33.62 | 57,099 |
26 Jan 2024 | 33.43 | 33.67 | 33.43 | 33.67 | 33.67 | 124,208 |
25 Jan 2024 | 33.46 | 33.56 | 33.40 | 33.53 | 33.53 | 23,251 |
24 Jan 2024 | 33.49 | 33.63 | 33.49 | 33.61 | 33.61 | 13,348 |
23 Jan 2024 | 33.38 | 33.38 | 33.22 | 33.22 | 33.22 | 374,189 |
22 Jan 2024 | 33.29 | 33.40 | 33.25 | 33.35 | 33.35 | 26,924 |
19 Jan 2024 | 32.94 | 33.04 | 32.85 | 32.96 | 32.96 | 25,431 |
18 Jan 2024 | 32.66 | 32.78 | 32.60 | 32.77 | 32.77 | 14,236 |
17 Jan 2024 | 32.65 | 32.68 | 32.49 | 32.62 | 32.62 | 30,281 |
16 Jan 2024 | 32.86 | 32.97 | 32.77 | 32.97 | 32.97 | 469,036 |
15 Jan 2024 | 33.03 | 33.13 | 33.00 | 33.05 | 33.05 | 118,540 |
12 Jan 2024 | 32.99 | 33.22 | 32.95 | 33.10 | 33.10 | 6,777 |
11 Jan 2024 | 33.20 | 33.22 | 32.77 | 32.78 | 32.78 | 88,620 |
10 Jan 2024 | 32.88 | 32.99 | 32.87 | 32.94 | 32.94 | 64,323 |
09 Jan 2024 | 32.90 | 32.92 | 32.74 | 32.84 | 32.84 | 60,037 |
08 Jan 2024 | 32.52 | 32.76 | 32.43 | 32.74 | 32.74 | 7,766 |
05 Jan 2024 | 32.46 | 32.72 | 32.21 | 32.66 | 32.66 | 221,861 |
04 Jan 2024 | 32.62 | 32.72 | 32.53 | 32.70 | 32.70 | 25,526 |
03 Jan 2024 | 32.83 | 32.87 | 32.51 | 32.59 | 32.59 | 95,242 |
02 Jan 2024 | 33.20 | 33.20 | 32.76 | 32.82 | 32.82 | 297,874 |
29 Dec 2023 | 33.19 | 33.26 | 33.17 | 33.17 | 33.17 | 1,456 |
28 Dec 2023 | 33.28 | 33.30 | 33.15 | 33.15 | 33.15 | 41,865 |
27 Dec 2023 | 33.05 | 33.16 | 33.01 | 33.10 | 33.10 | 14,033 |
22 Dec 2023 | 32.92 | 32.92 | 32.80 | 32.87 | 32.87 | 3,580 |
21 Dec 2023 | 32.65 | 32.81 | 32.63 | 32.76 | 32.76 | 112,940 |
20 Dec 2023 | 32.94 | 32.97 | 32.83 | 32.94 | 32.94 | 6,201 |
19 Dec 2023 | 32.66 | 32.88 | 32.66 | 32.86 | 32.86 | 23,424 |
18 Dec 2023 | 32.59 | 32.67 | 32.56 | 32.66 | 32.66 | 13,431 |
15 Dec 2023 | 32.72 | 32.77 | 32.54 | 32.61 | 32.61 | 30,230 |
14 Dec 2023 | 32.58 | 32.72 | 32.57 | 32.64 | 32.64 | 48,334 |
13 Dec 2023 | 32.01 | 32.10 | 32.01 | 32.04 | 32.04 | 97,733 |
12 Dec 2023 | 31.93 | 32.00 | 31.82 | 31.92 | 31.92 | 12,862 |
11 Dec 2023 | 31.75 | 31.85 | 31.73 | 31.78 | 31.78 | 91,918 |
08 Dec 2023 | 31.63 | 31.81 | 31.54 | 31.69 | 31.69 | 78,125 |
07 Dec 2023 | 31.50 | 31.63 | 31.44 | 31.61 | 31.61 | 267,011 |
06 Dec 2023 | 31.68 | 31.74 | 31.58 | 31.58 | 31.58 | 31,796 |
05 Dec 2023 | 31.45 | 31.59 | 31.42 | 31.52 | 31.52 | 565,928 |
04 Dec 2023 | 31.64 | 31.68 | 31.44 | 31.45 | 31.45 | 368,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |