Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.00 | 34.12 | 33.71 | 34.02 | 34.02 | 8,443 |
01 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 3,620 |
30 Apr 2024 | 35.44 | 35.49 | 34.93 | 35.38 | 35.38 | 36,786 |
29 Apr 2024 | 34.04 | 35.50 | 34.00 | 35.46 | 35.46 | 55,569 |
26 Apr 2024 | 33.94 | 34.82 | 33.54 | 33.80 | 33.80 | 1,445,548 |
25 Apr 2024 | 35.66 | 35.50 | 33.12 | 34.21 | 34.21 | 1,585,474 |
24 Apr 2024 | 37.15 | 37.88 | 35.42 | 35.68 | 35.68 | 1,495,457 |
23 Apr 2024 | 39.66 | 39.56 | 38.42 | 39.56 | 39.56 | 289,722 |
22 Apr 2024 | 41.12 | 41.06 | 39.31 | 39.49 | 39.49 | 746,196 |
19 Apr 2024 | 40.71 | 40.89 | 40.27 | 40.74 | 40.74 | 1,095,639 |
18 Apr 2024 | 40.63 | 41.82 | 40.51 | 41.18 | 41.18 | 866,693 |
17 Apr 2024 | 39.97 | 41.49 | 39.79 | 40.63 | 40.63 | 95,563 |
16 Apr 2024 | 39.71 | 40.60 | 38.99 | 40.11 | 40.11 | 616,998 |
15 Apr 2024 | 40.80 | 41.73 | 40.21 | 40.27 | 40.27 | 584,143 |
12 Apr 2024 | 42.23 | 42.30 | 40.81 | 41.93 | 41.93 | 543,037 |
11 Apr 2024 | 40.73 | 42.52 | 40.65 | 41.97 | 41.97 | 855,390 |
10 Apr 2024 | 44.58 | 44.61 | 42.33 | 43.77 | 43.77 | 2,984,127 |
09 Apr 2024 | 43.27 | 44.61 | 43.05 | 44.28 | 44.28 | 1,762,356 |
08 Apr 2024 | 41.80 | 43.06 | 41.45 | 42.79 | 42.79 | 1,290,574 |
05 Apr 2024 | 41.59 | 42.11 | 41.08 | 41.45 | 41.45 | 718,760 |
04 Apr 2024 | 39.92 | 41.98 | 38.98 | 41.47 | 41.47 | 4,361,965 |
03 Apr 2024 | 38.98 | 39.90 | 38.48 | 39.02 | 39.02 | 980,917 |
02 Apr 2024 | 41.15 | 41.18 | 39.47 | 40.27 | 40.27 | 13,727,340 |
28 Mar 2024 | 41.10 | 41.15 | 40.49 | 40.82 | 40.82 | 216,319 |
27 Mar 2024 | 39.66 | 41.37 | 39.50 | 39.69 | 39.69 | 3,882,742 |
26 Mar 2024 | 38.81 | 39.99 | 38.81 | 39.93 | 39.93 | 834,071 |
25 Mar 2024 | 39.40 | 39.62 | 38.60 | 39.22 | 39.22 | 1,650,421 |
22 Mar 2024 | 37.70 | 39.15 | 37.52 | 38.57 | 38.57 | 535,356 |
21 Mar 2024 | 36.94 | 37.85 | 36.86 | 37.47 | 37.47 | 744,847 |
20 Mar 2024 | 35.35 | 35.88 | 35.25 | 35.50 | 35.50 | 233,641 |
19 Mar 2024 | 35.40 | 35.75 | 35.26 | 35.40 | 35.40 | 326,983 |
18 Mar 2024 | 34.68 | 36.35 | 34.27 | 35.96 | 35.96 | 2,395,283 |
15 Mar 2024 | 34.32 | 34.75 | 33.72 | 34.27 | 34.27 | 395,828 |
14 Mar 2024 | 35.51 | 35.84 | 34.73 | 35.16 | 35.16 | 260,300 |
13 Mar 2024 | 36.49 | 36.71 | 34.79 | 36.27 | 36.27 | 678,014 |
12 Mar 2024 | 36.60 | 36.90 | 36.09 | 36.63 | 36.63 | 116,889 |
11 Mar 2024 | 36.11 | 36.60 | 35.62 | 36.60 | 36.60 | 394,579 |
08 Mar 2024 | 35.46 | 36.14 | 35.13 | 35.85 | 35.85 | 93,110 |
07 Mar 2024 | 34.88 | 35.55 | 34.20 | 34.91 | 34.91 | 467,608 |
06 Mar 2024 | 34.65 | 35.37 | 34.00 | 35.12 | 35.12 | 231,433 |
05 Mar 2024 | 36.02 | 36.27 | 34.00 | 34.27 | 34.27 | 1,493,935 |
04 Mar 2024 | 38.31 | 38.80 | 36.69 | 36.79 | 36.79 | 938,754 |
01 Mar 2024 | 38.08 | 38.79 | 37.50 | 38.49 | 38.49 | 1,043,640 |
29 Feb 2024 | 36.80 | 38.39 | 35.96 | 37.76 | 37.76 | 4,119,278 |
28 Feb 2024 | 35.80 | 36.93 | 35.70 | 36.09 | 36.09 | 890,774 |
27 Feb 2024 | 35.01 | 36.17 | 34.89 | 35.42 | 35.42 | 850,911 |
26 Feb 2024 | 35.25 | 35.75 | 34.49 | 34.86 | 34.86 | 2,161,313 |
23 Feb 2024 | 38.30 | 38.32 | 34.80 | 35.88 | 35.88 | 406,296 |
22 Feb 2024 | 38.60 | 38.69 | 37.33 | 37.50 | 37.50 | 1,338,796 |
21 Feb 2024 | 36.65 | 38.06 | 36.65 | 37.78 | 37.78 | 1,261,681 |
20 Feb 2024 | 38.78 | 38.78 | 36.03 | 36.36 | 36.36 | 388,548 |
19 Feb 2024 | 38.27 | 38.70 | 38.17 | 38.70 | 38.70 | 94,171 |
16 Feb 2024 | 38.53 | 39.52 | 38.50 | 38.60 | 38.60 | 1,096,038 |
15 Feb 2024 | 37.50 | 38.42 | 37.20 | 38.01 | 38.01 | 752,162 |
14 Feb 2024 | 38.22 | 38.29 | 37.05 | 37.10 | 37.10 | 358,276 |
13 Feb 2024 | 38.98 | 39.33 | 37.93 | 38.16 | 38.16 | 907,811 |
12 Feb 2024 | 36.69 | 37.99 | 36.69 | 37.59 | 37.59 | 2,579,206 |
09 Feb 2024 | 36.90 | 37.94 | 36.76 | 37.22 | 37.22 | 3,297,163 |
08 Feb 2024 | 35.57 | 36.90 | 35.20 | 36.77 | 36.77 | 854,711 |
07 Feb 2024 | 34.94 | 35.66 | 34.61 | 35.13 | 35.13 | 300,269 |
06 Feb 2024 | 34.03 | 34.38 | 33.17 | 33.74 | 33.74 | 1,151,120 |
05 Feb 2024 | 36.71 | 36.71 | 34.38 | 34.38 | 34.38 | 1,248,563 |
02 Feb 2024 | 35.62 | 36.36 | 34.98 | 35.94 | 35.94 | 194,232 |
01 Feb 2024 | 32.70 | 35.17 | 31.98 | 34.54 | 34.54 | 557,312 |
31 Jan 2024 | 26.79 | 27.58 | 26.52 | 26.93 | 26.93 | 1,433,006 |
30 Jan 2024 | 27.72 | 27.72 | 26.80 | 27.13 | 27.13 | 404,001 |
29 Jan 2024 | 27.22 | 27.59 | 26.60 | 27.59 | 27.59 | 941,534 |
26 Jan 2024 | 26.70 | 27.95 | 26.45 | 27.66 | 27.66 | 1,799,076 |
25 Jan 2024 | 26.55 | 26.88 | 26.46 | 26.76 | 26.76 | 538,294 |
24 Jan 2024 | 27.26 | 27.52 | 26.71 | 27.27 | 27.27 | 204,567 |
23 Jan 2024 | 26.45 | 27.06 | 26.40 | 26.54 | 26.54 | 547,775 |
22 Jan 2024 | 25.87 | 26.17 | 25.53 | 26.06 | 26.06 | 735,156 |
19 Jan 2024 | 27.20 | 27.20 | 25.80 | 25.80 | 25.80 | 522,134 |
18 Jan 2024 | 25.64 | 27.43 | 25.63 | 27.10 | 27.10 | 1,404,436 |
17 Jan 2024 | 25.89 | 26.01 | 25.37 | 25.83 | 25.83 | 2,330,432 |
16 Jan 2024 | 26.31 | 27.27 | 26.28 | 26.65 | 26.65 | 1,437,720 |
15 Jan 2024 | 28.38 | 28.55 | 26.85 | 26.89 | 26.89 | 2,565,821 |
12 Jan 2024 | 28.38 | 28.71 | 27.52 | 28.04 | 28.04 | 1,750,445 |
11 Jan 2024 | 31.04 | 31.55 | 29.38 | 30.61 | 30.61 | 880,686 |
10 Jan 2024 | 30.55 | 30.94 | 30.46 | 30.72 | 30.72 | 557,253 |
09 Jan 2024 | 31.55 | 31.57 | 30.56 | 30.84 | 30.84 | 1,987,938 |
08 Jan 2024 | 30.97 | 31.50 | 30.85 | 31.42 | 31.42 | 275,303 |
05 Jan 2024 | 30.71 | 31.09 | 30.56 | 30.88 | 30.88 | 161,933 |
04 Jan 2024 | 31.60 | 31.79 | 30.76 | 30.97 | 30.97 | 327,301 |
03 Jan 2024 | 32.87 | 33.03 | 31.55 | 32.47 | 32.47 | 5,282,984 |
02 Jan 2024 | 32.78 | 33.83 | 32.56 | 33.32 | 33.32 | 624,833 |
29 Dec 2023 | 32.63 | 32.81 | 32.44 | 32.62 | 32.62 | 636,003 |
28 Dec 2023 | 32.85 | 32.85 | 32.49 | 32.61 | 32.61 | 486,518 |
27 Dec 2023 | 32.65 | 33.20 | 32.65 | 32.99 | 32.99 | 231,700 |
22 Dec 2023 | 32.73 | 33.02 | 32.52 | 32.60 | 32.60 | 192,550 |
21 Dec 2023 | 32.93 | 33.05 | 32.15 | 32.61 | 32.61 | 287,055 |
20 Dec 2023 | 33.85 | 33.97 | 33.51 | 33.60 | 33.60 | 365,096 |
19 Dec 2023 | 33.54 | 33.90 | 33.26 | 33.81 | 33.81 | 553,634 |
18 Dec 2023 | 32.82 | 33.50 | 32.58 | 32.78 | 32.78 | 1,771,825 |
15 Dec 2023 | 33.75 | 34.25 | 32.95 | 33.41 | 33.41 | 705,945 |
14 Dec 2023 | 32.78 | 34.12 | 32.67 | 33.50 | 33.50 | 524,836 |
13 Dec 2023 | 32.60 | 32.70 | 31.62 | 31.85 | 31.85 | 506,720 |
12 Dec 2023 | 33.37 | 33.83 | 32.57 | 33.43 | 33.43 | 658,820 |
11 Dec 2023 | 33.92 | 33.92 | 33.47 | 33.72 | 33.72 | 319,920 |
08 Dec 2023 | 34.25 | 34.57 | 34.06 | 34.23 | 34.23 | 824,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |