Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 43.76 | 43.76 | 42.71 | 43.44 | 43.44 | 499,099 |
22 Apr 2024 | 43.57 | 43.57 | 42.74 | 43.20 | 43.20 | 1,581,128 |
19 Apr 2024 | 43.21 | 44.37 | 42.94 | 43.18 | 43.18 | 1,797,705 |
18 Apr 2024 | 44.35 | 44.65 | 43.67 | 44.06 | 44.06 | 487,504 |
17 Apr 2024 | 44.85 | 45.09 | 43.80 | 43.97 | 43.97 | 521,595 |
16 Apr 2024 | 45.83 | 45.83 | 44.06 | 44.63 | 44.63 | 243,638 |
15 Apr 2024 | 44.83 | 45.98 | 44.83 | 45.64 | 45.64 | 1,087,036 |
12 Apr 2024 | 46.20 | 46.48 | 44.97 | 45.10 | 45.10 | 395,619 |
11 Apr 2024 | 46.23 | 46.27 | 45.64 | 46.01 | 46.01 | 362,197 |
10 Apr 2024 | 45.81 | 46.12 | 44.83 | 45.65 | 45.65 | 172,751 |
09 Apr 2024 | 47.07 | 47.48 | 45.17 | 45.71 | 45.71 | 1,695,497 |
08 Apr 2024 | 46.90 | 47.20 | 46.33 | 47.05 | 47.05 | 375,423 |
05 Apr 2024 | 46.81 | 46.81 | 45.78 | 46.28 | 46.28 | 235,963 |
04 Apr 2024 | 45.64 | 46.54 | 45.60 | 46.10 | 46.10 | 237,824 |
03 Apr 2024 | 46.55 | 46.55 | 45.15 | 45.66 | 45.66 | 263,308 |
02 Apr 2024 | 47.69 | 47.69 | 46.50 | 46.71 | 46.71 | 294,634 |
28 Mar 2024 | 46.74 | 46.97 | 46.44 | 46.97 | 46.97 | 348,268 |
27 Mar 2024 | 47.14 | 47.41 | 46.42 | 46.60 | 46.60 | 200,893 |
26 Mar 2024 | 46.95 | 47.43 | 46.60 | 47.06 | 47.06 | 1,311,777 |
25 Mar 2024 | 46.44 | 46.92 | 46.12 | 46.86 | 46.86 | 2,222,980 |
22 Mar 2024 | 46.64 | 46.87 | 46.31 | 46.58 | 46.58 | 136,860 |
21 Mar 2024 | 47.41 | 47.67 | 46.42 | 46.67 | 46.67 | 261,703 |
20 Mar 2024 | 47.41 | 47.55 | 46.62 | 46.92 | 46.92 | 195,425 |
19 Mar 2024 | 46.90 | 47.78 | 46.57 | 47.64 | 47.64 | 677,488 |
18 Mar 2024 | 46.94 | 47.28 | 46.39 | 46.88 | 46.88 | 1,790,789 |
15 Mar 2024 | 45.52 | 47.07 | 45.52 | 46.73 | 46.73 | 154,232 |
14 Mar 2024 | 45.01 | 45.93 | 44.57 | 45.80 | 45.80 | 1,140,637 |
13 Mar 2024 | 45.01 | 45.30 | 44.58 | 44.85 | 44.85 | 2,427,306 |
12 Mar 2024 | 44.39 | 45.04 | 44.07 | 45.00 | 45.00 | 273,470 |
11 Mar 2024 | 43.28 | 43.98 | 43.19 | 43.89 | 43.89 | 1,484,285 |
08 Mar 2024 | 43.31 | 43.91 | 42.95 | 43.65 | 43.65 | 92,056 |
07 Mar 2024 | 43.12 | 43.82 | 42.73 | 43.26 | 43.26 | 218,086 |
06 Mar 2024 | 43.40 | 43.51 | 42.70 | 43.02 | 43.02 | 262,139 |
05 Mar 2024 | 42.68 | 43.28 | 42.21 | 43.06 | 43.06 | 2,318,666 |
04 Mar 2024 | 43.90 | 44.89 | 42.71 | 43.50 | 43.50 | 3,049,897 |
01 Mar 2024 | 38.69 | 44.65 | 38.69 | 42.73 | 42.73 | 2,084,175 |
29 Feb 2024 | 37.50 | 38.01 | 37.38 | 37.78 | 37.78 | 1,181,663 |
28 Feb 2024 | 37.27 | 37.57 | 37.04 | 37.46 | 37.46 | 395,236 |
27 Feb 2024 | 36.91 | 37.54 | 36.78 | 37.27 | 37.27 | 301,574 |
26 Feb 2024 | 36.62 | 36.95 | 36.57 | 36.86 | 36.86 | 167,062 |
23 Feb 2024 | 36.38 | 36.75 | 36.28 | 36.72 | 36.72 | 447,714 |
22 Feb 2024 | 36.00 | 37.51 | 36.00 | 36.22 | 36.22 | 278,140 |
21 Feb 2024 | 35.65 | 36.30 | 35.29 | 35.64 | 35.64 | 539,138 |
20 Feb 2024 | 35.01 | 35.62 | 35.01 | 35.15 | 35.15 | 149,218 |
19 Feb 2024 | 35.44 | 35.77 | 35.05 | 35.20 | 35.20 | 157,767 |
16 Feb 2024 | 35.36 | 35.97 | 34.99 | 35.57 | 35.57 | 415,364 |
15 Feb 2024 | 34.72 | 35.75 | 34.37 | 35.40 | 35.40 | 910,522 |
14 Feb 2024 | 34.14 | 34.74 | 34.14 | 34.38 | 34.38 | 78,687 |
13 Feb 2024 | 34.60 | 34.93 | 34.36 | 34.50 | 34.50 | 515,526 |
12 Feb 2024 | 34.50 | 34.69 | 34.12 | 34.68 | 34.68 | 208,007 |
09 Feb 2024 | 34.23 | 34.75 | 34.19 | 34.51 | 34.51 | 331,437 |
08 Feb 2024 | 34.12 | 34.35 | 34.02 | 34.18 | 34.18 | 92,684 |
07 Feb 2024 | 34.09 | 34.57 | 33.85 | 34.03 | 34.03 | 413,532 |
06 Feb 2024 | 33.77 | 34.09 | 33.38 | 34.06 | 34.06 | 80,371 |
05 Feb 2024 | 33.67 | 33.95 | 33.53 | 33.68 | 33.68 | 209,559 |
02 Feb 2024 | 33.69 | 33.90 | 33.60 | 33.76 | 33.76 | 62,760 |
01 Feb 2024 | 33.03 | 33.56 | 33.02 | 33.43 | 33.43 | 76,447 |
31 Jan 2024 | 33.04 | 33.43 | 32.83 | 33.26 | 33.26 | 113,809 |
30 Jan 2024 | 33.37 | 33.37 | 32.82 | 33.01 | 33.01 | 165,628 |
29 Jan 2024 | 33.16 | 33.58 | 33.06 | 33.08 | 33.08 | 1,243,557 |
26 Jan 2024 | 32.55 | 33.14 | 32.54 | 33.04 | 33.04 | 420,202 |
25 Jan 2024 | 32.34 | 32.78 | 32.10 | 32.53 | 32.53 | 569,174 |
24 Jan 2024 | 32.10 | 32.48 | 31.86 | 32.26 | 32.26 | 450,882 |
23 Jan 2024 | 31.49 | 31.81 | 31.38 | 31.74 | 31.74 | 545,942 |
22 Jan 2024 | 31.22 | 31.43 | 30.69 | 31.30 | 31.30 | 335,502 |
19 Jan 2024 | 31.42 | 31.61 | 30.84 | 31.13 | 31.13 | 577,091 |
18 Jan 2024 | 31.22 | 31.45 | 31.02 | 31.33 | 31.33 | 169,936 |
17 Jan 2024 | 31.22 | 31.67 | 31.03 | 31.25 | 31.25 | 371,385 |
16 Jan 2024 | 31.73 | 32.10 | 31.30 | 31.52 | 31.52 | 526,213 |
15 Jan 2024 | 32.30 | 32.62 | 31.83 | 32.12 | 32.12 | 1,911,958 |
12 Jan 2024 | 32.25 | 32.49 | 31.92 | 32.17 | 32.17 | 75,534 |
11 Jan 2024 | 32.97 | 33.30 | 32.08 | 32.57 | 32.57 | 258,566 |
10 Jan 2024 | 32.71 | 33.16 | 32.71 | 33.00 | 33.00 | 118,875 |
09 Jan 2024 | 33.19 | 33.25 | 32.56 | 32.90 | 32.90 | 1,602,285 |
08 Jan 2024 | 32.96 | 33.24 | 32.76 | 32.96 | 32.96 | 939,114 |
05 Jan 2024 | 33.14 | 33.41 | 33.09 | 33.35 | 33.35 | 91,612 |
04 Jan 2024 | 33.45 | 33.45 | 33.06 | 33.38 | 33.38 | 3,228,697 |
03 Jan 2024 | 34.03 | 34.43 | 33.36 | 33.54 | 33.54 | 1,063,678 |
02 Jan 2024 | 34.23 | 34.44 | 33.68 | 34.22 | 34.22 | 208,023 |
29 Dec 2023 | 33.96 | 34.17 | 33.92 | 34.09 | 34.09 | 78,696 |
28 Dec 2023 | 34.00 | 34.02 | 33.85 | 34.01 | 34.01 | 128,643 |
27 Dec 2023 | 34.01 | 34.20 | 33.89 | 34.09 | 34.09 | 95,191 |
22 Dec 2023 | 33.83 | 34.15 | 33.83 | 34.00 | 34.00 | 154,174 |
21 Dec 2023 | 34.06 | 34.06 | 33.67 | 33.86 | 33.86 | 202,279 |
20 Dec 2023 | 34.19 | 34.42 | 34.16 | 34.23 | 34.23 | 1,013,612 |
19 Dec 2023 | 34.13 | 34.39 | 33.78 | 34.01 | 34.01 | 1,348,245 |
18 Dec 2023 | 33.83 | 34.37 | 33.68 | 34.22 | 34.22 | 1,402,391 |
15 Dec 2023 | 33.83 | 34.37 | 33.77 | 34.11 | 34.11 | 407,384 |
14 Dec 2023 | 32.28 | 33.75 | 32.28 | 33.60 | 33.60 | 589,713 |
13 Dec 2023 | 32.60 | 32.87 | 32.48 | 32.58 | 32.58 | 393,458 |
12 Dec 2023 | 32.54 | 32.85 | 32.23 | 32.64 | 32.64 | 418,961 |
11 Dec 2023 | 32.16 | 32.45 | 32.00 | 32.43 | 32.43 | 234,383 |
08 Dec 2023 | 31.67 | 32.26 | 31.67 | 32.25 | 32.25 | 213,423 |
07 Dec 2023 | 31.74 | 32.24 | 31.73 | 31.97 | 31.97 | 694,267 |
06 Dec 2023 | 31.46 | 32.32 | 31.15 | 32.06 | 32.06 | 683,610 |
05 Dec 2023 | 30.31 | 31.44 | 30.28 | 31.34 | 31.34 | 3,314,007 |
04 Dec 2023 | 30.17 | 30.36 | 30.12 | 30.31 | 30.31 | 544,607 |
01 Dec 2023 | 29.94 | 30.15 | 29.65 | 30.01 | 30.01 | 636,859 |
30 Nov 2023 | 29.93 | 30.17 | 29.73 | 29.83 | 29.83 | 2,465,674 |
29 Nov 2023 | 29.39 | 29.98 | 29.37 | 29.79 | 29.79 | 251,897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |