Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 44.00 | 44.10 | 43.60 | 43.88 | 43.88 | 341,465 |
17 Apr 2024 | 43.94 | 44.32 | 43.70 | 44.06 | 44.06 | 340,309 |
16 Apr 2024 | 44.28 | 44.34 | 43.56 | 44.04 | 44.04 | 353,319 |
15 Apr 2024 | 45.00 | 45.00 | 44.30 | 44.44 | 44.44 | 313,386 |
12 Apr 2024 | 43.76 | 45.00 | 43.76 | 45.00 | 45.00 | 368,504 |
11 Apr 2024 | 43.60 | 44.40 | 43.44 | 43.70 | 43.70 | 393,818 |
10 Apr 2024 | 44.02 | 44.14 | 42.80 | 43.66 | 43.66 | 512,335 |
09 Apr 2024 | 45.10 | 45.26 | 43.86 | 43.88 | 43.88 | 659,539 |
08 Apr 2024 | 45.26 | 45.38 | 44.98 | 45.08 | 45.08 | 336,247 |
05 Apr 2024 | 44.76 | 45.56 | 44.72 | 45.28 | 45.28 | 368,742 |
04 Apr 2024 | 44.86 | 44.96 | 44.32 | 44.90 | 44.90 | 253,162 |
03 Apr 2024 | 44.36 | 44.88 | 44.20 | 44.88 | 44.88 | 411,561 |
02 Apr 2024 | 44.00 | 44.98 | 44.00 | 44.28 | 44.28 | 488,432 |
28 Mar 2024 | 43.49 | 43.86 | 43.18 | 43.86 | 43.86 | 448,439 |
27 Mar 2024 | 43.15 | 43.21 | 42.90 | 42.91 | 42.91 | 287,863 |
26 Mar 2024 | 43.28 | 43.59 | 43.19 | 43.31 | 43.31 | 304,001 |
25 Mar 2024 | 43.03 | 43.46 | 42.91 | 43.21 | 43.21 | 231,103 |
22 Mar 2024 | 42.41 | 43.57 | 42.41 | 43.02 | 43.02 | 233,371 |
21 Mar 2024 | 42.90 | 43.11 | 42.45 | 42.64 | 42.64 | 409,373 |
20 Mar 2024 | 42.05 | 42.79 | 42.02 | 42.61 | 42.61 | 372,867 |
19 Mar 2024 | 41.77 | 42.35 | 41.50 | 42.26 | 42.26 | 403,543 |
18 Mar 2024 | 41.63 | 42.07 | 41.50 | 41.90 | 41.90 | 367,616 |
15 Mar 2024 | 41.71 | 42.22 | 41.39 | 41.39 | 41.39 | 2,552,481 |
14 Mar 2024 | 41.40 | 41.67 | 41.08 | 41.67 | 41.67 | 496,266 |
13 Mar 2024 | 40.55 | 41.51 | 40.40 | 41.36 | 41.36 | 456,359 |
12 Mar 2024 | 40.39 | 40.85 | 40.22 | 40.41 | 40.41 | 340,495 |
11 Mar 2024 | 40.00 | 40.21 | 39.82 | 40.10 | 40.10 | 267,728 |
08 Mar 2024 | 40.38 | 40.51 | 39.91 | 39.91 | 39.91 | 376,221 |
07 Mar 2024 | 40.69 | 40.69 | 39.91 | 39.97 | 39.97 | 566,630 |
06 Mar 2024 | 40.60 | 41.13 | 40.39 | 40.52 | 40.52 | 474,787 |
05 Mar 2024 | 40.57 | 40.88 | 40.05 | 40.60 | 40.60 | 455,551 |
04 Mar 2024 | 40.97 | 41.35 | 40.72 | 40.78 | 40.78 | 346,837 |
01 Mar 2024 | 41.01 | 41.17 | 40.77 | 40.81 | 40.81 | 329,769 |
29 Feb 2024 | 40.50 | 41.10 | 40.40 | 40.74 | 40.74 | 742,761 |
28 Feb 2024 | 40.89 | 40.89 | 40.43 | 40.60 | 40.60 | 223,583 |
27 Feb 2024 | 40.35 | 41.12 | 40.30 | 40.68 | 40.68 | 304,600 |
26 Feb 2024 | 40.65 | 40.65 | 40.13 | 40.34 | 40.34 | 199,720 |
23 Feb 2024 | 41.25 | 41.53 | 40.40 | 40.59 | 40.59 | 335,831 |
22 Feb 2024 | 41.87 | 42.37 | 41.36 | 41.55 | 41.55 | 276,062 |
21 Feb 2024 | 41.17 | 41.99 | 40.73 | 41.68 | 41.68 | 401,536 |
20 Feb 2024 | 41.18 | 41.68 | 40.79 | 40.80 | 40.80 | 347,351 |
19 Feb 2024 | 40.90 | 41.47 | 40.66 | 40.97 | 40.97 | 243,252 |
16 Feb 2024 | 40.55 | 41.12 | 40.31 | 40.66 | 40.66 | 478,846 |
15 Feb 2024 | 40.10 | 40.28 | 39.65 | 40.15 | 40.15 | 211,229 |
14 Feb 2024 | 40.41 | 40.55 | 39.94 | 40.05 | 40.05 | 250,507 |
13 Feb 2024 | 40.15 | 40.75 | 40.00 | 40.24 | 40.24 | 290,261 |
12 Feb 2024 | 39.68 | 40.05 | 39.25 | 39.85 | 39.85 | 374,760 |
09 Feb 2024 | 40.00 | 40.04 | 39.35 | 39.43 | 39.43 | 300,524 |
08 Feb 2024 | 39.82 | 39.97 | 39.23 | 39.75 | 39.75 | 221,486 |
07 Feb 2024 | 40.05 | 40.25 | 39.59 | 39.62 | 39.62 | 284,819 |
06 Feb 2024 | 40.00 | 40.70 | 40.00 | 40.02 | 40.02 | 303,241 |
05 Feb 2024 | 40.50 | 40.86 | 39.75 | 39.77 | 39.77 | 508,207 |
02 Feb 2024 | 41.40 | 41.66 | 40.39 | 40.39 | 40.39 | 610,887 |
01 Feb 2024 | 41.52 | 42.01 | 41.27 | 41.57 | 41.57 | 554,577 |
31 Jan 2024 | 40.20 | 41.41 | 40.15 | 41.31 | 41.31 | 916,030 |
30 Jan 2024 | 40.50 | 40.70 | 40.15 | 40.16 | 40.16 | 272,809 |
29 Jan 2024 | 39.99 | 41.10 | 39.97 | 40.39 | 40.39 | 480,147 |
26 Jan 2024 | 39.40 | 39.95 | 39.35 | 39.57 | 39.57 | 307,403 |
25 Jan 2024 | 38.82 | 39.29 | 38.74 | 39.23 | 39.23 | 229,922 |
24 Jan 2024 | 38.29 | 38.85 | 38.22 | 38.80 | 38.80 | 250,965 |
23 Jan 2024 | 38.25 | 38.58 | 38.14 | 38.25 | 38.25 | 329,840 |
22 Jan 2024 | 38.18 | 38.38 | 37.68 | 38.12 | 38.12 | 276,661 |
19 Jan 2024 | 38.20 | 38.34 | 37.81 | 37.81 | 37.81 | 189,446 |
18 Jan 2024 | 38.00 | 38.15 | 37.74 | 37.99 | 37.99 | 306,699 |
17 Jan 2024 | 38.39 | 38.45 | 37.57 | 37.85 | 37.85 | 458,101 |
16 Jan 2024 | 38.61 | 39.39 | 38.47 | 38.94 | 38.94 | 219,488 |
15 Jan 2024 | 39.00 | 39.10 | 38.59 | 38.80 | 38.80 | 180,042 |
12 Jan 2024 | 38.31 | 39.24 | 38.15 | 38.74 | 38.74 | 371,785 |
11 Jan 2024 | 38.69 | 38.69 | 38.11 | 38.11 | 38.11 | 355,463 |
10 Jan 2024 | 38.59 | 39.03 | 38.50 | 38.50 | 38.50 | 291,513 |
09 Jan 2024 | 39.30 | 39.50 | 38.63 | 38.63 | 38.63 | 317,617 |
08 Jan 2024 | 39.97 | 40.10 | 38.73 | 38.87 | 38.87 | 577,951 |
05 Jan 2024 | 40.10 | 40.50 | 39.90 | 40.40 | 40.40 | 191,344 |
04 Jan 2024 | 40.10 | 40.59 | 40.08 | 40.08 | 40.08 | 196,207 |
03 Jan 2024 | 40.03 | 40.04 | 39.59 | 39.85 | 39.85 | 177,396 |
02 Jan 2024 | 39.80 | 40.32 | 39.80 | 39.92 | 39.92 | 221,742 |
29 Dec 2023 | 39.60 | 39.77 | 39.34 | 39.77 | 39.77 | 219,754 |
28 Dec 2023 | 40.00 | 40.04 | 39.52 | 39.52 | 39.52 | 216,761 |
27 Dec 2023 | 39.25 | 40.04 | 39.23 | 39.99 | 39.99 | 437,790 |
22 Dec 2023 | 39.46 | 39.62 | 39.20 | 39.24 | 39.24 | 154,915 |
21 Dec 2023 | 39.09 | 39.48 | 38.92 | 39.18 | 39.18 | 231,678 |
20 Dec 2023 | 39.64 | 40.31 | 39.02 | 39.31 | 39.31 | 416,989 |
19 Dec 2023 | 40.04 | 40.34 | 39.55 | 39.76 | 39.76 | 287,752 |
18 Dec 2023 | 39.86 | 40.83 | 39.75 | 40.04 | 40.04 | 422,188 |
15 Dec 2023 | 40.38 | 40.80 | 39.64 | 39.64 | 39.64 | 1,101,777 |
14 Dec 2023 | 39.10 | 40.43 | 39.05 | 39.90 | 39.90 | 762,363 |
13 Dec 2023 | 38.30 | 39.10 | 38.18 | 38.82 | 38.82 | 598,169 |
12 Dec 2023 | 38.65 | 38.87 | 38.18 | 38.34 | 38.34 | 539,036 |
11 Dec 2023 | 38.99 | 39.01 | 38.56 | 38.67 | 38.67 | 420,938 |
08 Dec 2023 | 38.88 | 39.12 | 38.69 | 38.83 | 38.83 | 370,113 |
07 Dec 2023 | 38.70 | 38.83 | 38.31 | 38.43 | 38.43 | 359,259 |
06 Dec 2023 | 38.75 | 39.15 | 38.52 | 38.58 | 38.58 | 323,857 |
05 Dec 2023 | 39.03 | 39.35 | 38.73 | 38.74 | 38.74 | 442,978 |
04 Dec 2023 | 39.20 | 39.30 | 38.83 | 39.03 | 39.03 | 316,232 |
01 Dec 2023 | 39.49 | 39.60 | 39.11 | 39.40 | 39.40 | 223,595 |
30 Nov 2023 | 39.50 | 39.90 | 39.15 | 39.15 | 39.15 | 1,261,946 |
29 Nov 2023 | 39.71 | 39.92 | 39.31 | 39.37 | 39.37 | 368,095 |
28 Nov 2023 | 39.99 | 40.00 | 39.56 | 39.71 | 39.71 | 256,698 |
27 Nov 2023 | 40.09 | 40.13 | 39.75 | 39.75 | 39.75 | 212,588 |
24 Nov 2023 | 40.17 | 40.37 | 39.99 | 40.23 | 40.23 | 118,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |