Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 41.10 | 41.44 | 40.65 | 41.05 | 41.05 | 464,795 |
02 May 2024 | 41.25 | 41.46 | 40.65 | 40.84 | 40.84 | 654,023 |
30 Apr 2024 | 41.92 | 41.99 | 41.31 | 41.31 | 41.31 | 794,591 |
29 Apr 2024 | 42.52 | 42.56 | 41.73 | 41.78 | 41.78 | 478,523 |
26 Apr 2024 | 42.26 | 42.70 | 41.27 | 42.28 | 42.28 | 998,818 |
25 Apr 2024 | 42.06 | 42.25 | 41.23 | 41.70 | 41.70 | 926,723 |
24 Apr 2024 | 41.06 | 42.15 | 41.05 | 42.15 | 42.15 | 1,840,780 |
23 Apr 2024 | 40.12 | 40.95 | 40.12 | 40.95 | 40.95 | 767,515 |
22 Apr 2024 | 40.10 | 40.27 | 39.84 | 39.85 | 39.85 | 554,096 |
19 Apr 2024 | 39.36 | 39.85 | 38.81 | 39.78 | 39.78 | 998,897 |
18 Apr 2024 | 39.66 | 39.99 | 39.50 | 39.88 | 39.88 | 879,560 |
17 Apr 2024 | 39.23 | 39.68 | 39.17 | 39.24 | 39.24 | 991,725 |
16 Apr 2024 | 39.63 | 39.79 | 38.97 | 39.22 | 39.22 | 1,149,685 |
15 Apr 2024 | 40.29 | 40.65 | 40.09 | 40.17 | 40.17 | 921,300 |
12 Apr 2024 | 41.27 | 41.40 | 40.12 | 40.12 | 40.12 | 999,826 |
11 Apr 2024 | 41.56 | 41.60 | 40.45 | 40.95 | 40.95 | 1,018,049 |
10 Apr 2024 | 41.68 | 41.86 | 41.28 | 41.71 | 41.71 | 819,197 |
09 Apr 2024 | 41.65 | 41.70 | 41.10 | 41.48 | 41.48 | 881,686 |
08 Apr 2024 | 41.98 | 42.33 | 41.64 | 41.70 | 41.70 | 935,901 |
05 Apr 2024 | 42.00 | 42.19 | 41.70 | 42.09 | 42.09 | 1,383,106 |
04 Apr 2024 | 42.84 | 43.25 | 42.77 | 42.85 | 42.85 | 921,287 |
03 Apr 2024 | 42.54 | 42.78 | 42.37 | 42.74 | 42.74 | 1,054,150 |
02 Apr 2024 | 43.15 | 43.45 | 42.58 | 42.58 | 42.58 | 1,033,337 |
28 Mar 2024 | 43.07 | 43.74 | 43.03 | 43.30 | 43.30 | 1,016,775 |
27 Mar 2024 | 43.45 | 43.61 | 43.14 | 43.19 | 43.19 | 995,044 |
26 Mar 2024 | 43.10 | 43.60 | 43.07 | 43.42 | 43.42 | 1,000,393 |
25 Mar 2024 | 42.61 | 43.35 | 42.61 | 43.33 | 43.33 | 1,078,909 |
22 Mar 2024 | 42.20 | 42.85 | 42.20 | 42.67 | 42.67 | 1,280,188 |
21 Mar 2024 | 42.10 | 42.40 | 42.01 | 42.30 | 42.30 | 1,026,522 |
20 Mar 2024 | 41.52 | 41.78 | 41.27 | 41.70 | 41.70 | 856,118 |
19 Mar 2024 | 41.30 | 41.85 | 41.30 | 41.56 | 41.56 | 589,235 |
18 Mar 2024 | 41.78 | 42.16 | 41.45 | 41.54 | 41.54 | 552,528 |
15 Mar 2024 | 42.06 | 42.22 | 41.70 | 41.70 | 41.70 | 3,711,222 |
14 Mar 2024 | 42.06 | 42.40 | 42.01 | 42.26 | 42.26 | 777,747 |
13 Mar 2024 | 42.00 | 42.26 | 41.54 | 42.25 | 42.25 | 1,265,051 |
12 Mar 2024 | 40.61 | 41.20 | 40.45 | 41.20 | 41.20 | 890,217 |
11 Mar 2024 | 39.61 | 40.43 | 39.45 | 40.43 | 40.43 | 766,923 |
08 Mar 2024 | 39.54 | 39.90 | 39.39 | 39.81 | 39.81 | 551,552 |
07 Mar 2024 | 39.40 | 39.76 | 39.32 | 39.44 | 39.44 | 480,328 |
06 Mar 2024 | 39.38 | 39.72 | 39.30 | 39.47 | 39.47 | 772,516 |
05 Mar 2024 | 39.04 | 39.39 | 38.92 | 39.37 | 39.37 | 723,109 |
04 Mar 2024 | 39.70 | 39.73 | 39.28 | 39.35 | 39.35 | 859,836 |
01 Mar 2024 | 40.17 | 40.43 | 39.42 | 39.74 | 39.74 | 832,531 |
29 Feb 2024 | 40.40 | 40.40 | 39.66 | 40.09 | 40.09 | 1,838,296 |
28 Feb 2024 | 40.33 | 40.46 | 40.01 | 40.37 | 40.37 | 1,025,277 |
27 Feb 2024 | 40.81 | 41.02 | 40.49 | 40.49 | 40.49 | 1,235,760 |
26 Feb 2024 | 41.00 | 41.46 | 40.54 | 40.54 | 40.54 | 1,239,406 |
23 Feb 2024 | 40.61 | 41.03 | 40.48 | 41.03 | 41.03 | 879,755 |
22 Feb 2024 | 38.86 | 40.65 | 38.85 | 40.45 | 40.45 | 1,995,939 |
21 Feb 2024 | 37.83 | 38.03 | 37.60 | 37.96 | 37.96 | 613,373 |
20 Feb 2024 | 37.25 | 38.21 | 37.22 | 37.85 | 37.85 | 953,882 |
19 Feb 2024 | 36.92 | 37.25 | 36.83 | 37.25 | 37.25 | 525,247 |
16 Feb 2024 | 37.18 | 37.19 | 36.80 | 36.98 | 36.98 | 878,759 |
15 Feb 2024 | 37.40 | 37.68 | 36.89 | 36.98 | 36.98 | 643,359 |
14 Feb 2024 | 37.07 | 37.39 | 37.07 | 37.24 | 37.24 | 712,670 |
13 Feb 2024 | 37.20 | 37.41 | 36.75 | 37.05 | 37.05 | 839,317 |
12 Feb 2024 | 37.44 | 37.59 | 37.21 | 37.40 | 37.40 | 374,443 |
09 Feb 2024 | 37.12 | 37.33 | 37.02 | 37.27 | 37.27 | 354,892 |
08 Feb 2024 | 37.21 | 37.46 | 37.04 | 37.12 | 37.12 | 436,315 |
07 Feb 2024 | 36.94 | 37.31 | 36.81 | 37.06 | 37.06 | 773,887 |
06 Feb 2024 | 36.77 | 37.12 | 36.77 | 36.94 | 36.94 | 819,161 |
05 Feb 2024 | 36.70 | 36.83 | 36.57 | 36.62 | 36.62 | 475,630 |
02 Feb 2024 | 36.55 | 36.92 | 36.45 | 36.60 | 36.60 | 677,486 |
01 Feb 2024 | 36.36 | 36.64 | 36.14 | 36.25 | 36.25 | 547,838 |
31 Jan 2024 | 37.00 | 37.01 | 36.62 | 36.70 | 36.70 | 669,706 |
30 Jan 2024 | 37.05 | 37.24 | 36.84 | 36.95 | 36.95 | 452,879 |
29 Jan 2024 | 37.00 | 37.24 | 36.73 | 37.01 | 37.01 | 690,265 |
26 Jan 2024 | 36.64 | 37.33 | 36.54 | 37.02 | 37.02 | 826,841 |
25 Jan 2024 | 36.18 | 36.95 | 36.10 | 36.77 | 36.77 | 699,289 |
24 Jan 2024 | 35.98 | 36.50 | 35.88 | 36.20 | 36.20 | 712,595 |
23 Jan 2024 | 36.14 | 36.17 | 35.62 | 35.78 | 35.78 | 454,141 |
22 Jan 2024 | 36.01 | 36.37 | 36.01 | 36.04 | 36.04 | 526,528 |
19 Jan 2024 | 35.63 | 36.27 | 35.57 | 35.98 | 35.98 | 1,087,398 |
18 Jan 2024 | 35.00 | 35.49 | 34.78 | 35.36 | 35.36 | 606,660 |
17 Jan 2024 | 35.06 | 35.10 | 34.62 | 34.85 | 34.85 | 576,993 |
16 Jan 2024 | 35.17 | 35.55 | 35.04 | 35.30 | 35.30 | 601,104 |
15 Jan 2024 | 35.44 | 35.59 | 35.34 | 35.34 | 35.34 | 581,549 |
12 Jan 2024 | 35.04 | 35.41 | 34.92 | 35.04 | 35.04 | 353,195 |
11 Jan 2024 | 35.05 | 35.45 | 34.86 | 34.90 | 34.90 | 711,966 |
10 Jan 2024 | 34.59 | 35.01 | 34.53 | 34.87 | 34.87 | 533,807 |
09 Jan 2024 | 34.80 | 34.84 | 34.53 | 34.64 | 34.64 | 525,219 |
08 Jan 2024 | 34.15 | 34.62 | 33.91 | 34.62 | 34.62 | 430,547 |
05 Jan 2024 | 34.26 | 34.41 | 33.69 | 34.27 | 34.27 | 580,694 |
04 Jan 2024 | 34.18 | 34.57 | 34.16 | 34.52 | 34.52 | 480,262 |
03 Jan 2024 | 34.61 | 34.84 | 34.17 | 34.37 | 34.37 | 656,587 |
02 Jan 2024 | 34.68 | 35.05 | 34.58 | 34.64 | 34.64 | 384,129 |
29 Dec 2023 | 34.58 | 34.74 | 34.53 | 34.60 | 34.60 | 178,636 |
28 Dec 2023 | 34.69 | 34.85 | 34.52 | 34.56 | 34.56 | 304,280 |
27 Dec 2023 | 34.66 | 34.82 | 34.60 | 34.69 | 34.69 | 330,692 |
22 Dec 2023 | 34.59 | 34.83 | 34.55 | 34.74 | 34.74 | 395,843 |
21 Dec 2023 | 34.42 | 34.76 | 34.33 | 34.68 | 34.68 | 544,461 |
20 Dec 2023 | 34.85 | 34.90 | 34.52 | 34.68 | 34.68 | 475,471 |
19 Dec 2023 | 34.56 | 34.98 | 34.56 | 34.80 | 34.80 | 1,024,766 |
18 Dec 2023 | 34.33 | 34.66 | 34.23 | 34.58 | 34.58 | 671,787 |
15 Dec 2023 | 35.00 | 35.11 | 34.65 | 34.65 | 34.65 | 1,535,759 |
14 Dec 2023 | 34.67 | 35.35 | 34.67 | 34.95 | 34.95 | 1,383,866 |
13 Dec 2023 | 35.19 | 35.30 | 34.61 | 34.61 | 34.61 | 1,106,435 |
12 Dec 2023 | 34.94 | 35.47 | 34.87 | 35.24 | 35.24 | 940,987 |
11 Dec 2023 | 34.79 | 35.38 | 34.72 | 34.98 | 34.98 | 1,303,706 |
08 Dec 2023 | 34.04 | 34.98 | 33.90 | 34.81 | 34.81 | 1,143,914 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |