Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 41.20 | 41.39 | 40.59 | 41.07 | 41.07 | 32,266 |
02 May 2024 | 41.28 | 41.56 | 40.67 | 40.98 | 40.98 | 58,059 |
01 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 16,414 |
30 Apr 2024 | 41.92 | 42.54 | 41.31 | 41.40 | 41.40 | 48,821 |
29 Apr 2024 | 42.61 | 42.54 | 41.73 | 42.12 | 42.12 | 27,448 |
26 Apr 2024 | 42.96 | 42.70 | 41.31 | 41.50 | 41.50 | 679,737 |
25 Apr 2024 | 42.08 | 42.41 | 41.23 | 41.71 | 41.71 | 696,715 |
24 Apr 2024 | 41.12 | 42.15 | 40.70 | 42.09 | 42.09 | 1,866,157 |
23 Apr 2024 | 40.12 | 40.95 | 39.61 | 40.88 | 40.88 | 1,778,311 |
22 Apr 2024 | 40.17 | 40.28 | 39.83 | 39.99 | 39.99 | 145,695 |
19 Apr 2024 | 39.31 | 39.84 | 38.85 | 39.17 | 39.17 | 336,122 |
18 Apr 2024 | 39.61 | 39.98 | 39.54 | 39.89 | 39.89 | 1,302,186 |
17 Apr 2024 | 39.19 | 39.69 | 38.98 | 39.44 | 39.44 | 976,190 |
16 Apr 2024 | 39.60 | 40.42 | 38.99 | 39.25 | 39.25 | 835,662 |
15 Apr 2024 | 40.23 | 40.63 | 39.87 | 40.49 | 40.49 | 1,048,289 |
12 Apr 2024 | 41.23 | 41.62 | 40.11 | 40.13 | 40.13 | 1,639,650 |
11 Apr 2024 | 41.90 | 41.97 | 40.49 | 40.87 | 40.87 | 356,943 |
10 Apr 2024 | 41.86 | 41.86 | 41.30 | 41.73 | 41.73 | 362,056 |
09 Apr 2024 | 41.62 | 41.96 | 41.15 | 41.41 | 41.41 | 232,178 |
08 Apr 2024 | 42.02 | 42.35 | 41.66 | 42.02 | 42.02 | 401,497 |
05 Apr 2024 | 42.45 | 42.17 | 41.76 | 42.08 | 42.08 | 454,954 |
04 Apr 2024 | 42.96 | 43.26 | 42.76 | 42.85 | 42.85 | 331,898 |
03 Apr 2024 | 42.51 | 42.77 | 42.37 | 42.74 | 42.74 | 392,288 |
02 Apr 2024 | 42.00 | 43.45 | 42.58 | 42.81 | 42.81 | 1,942,791 |
28 Mar 2024 | 43.17 | 43.74 | 43.04 | 43.29 | 43.29 | 685,316 |
27 Mar 2024 | 43.44 | 43.59 | 43.15 | 43.25 | 43.25 | 636,930 |
26 Mar 2024 | 43.15 | 43.60 | 42.89 | 43.51 | 43.51 | 793,203 |
25 Mar 2024 | 42.66 | 43.35 | 42.39 | 43.19 | 43.19 | 1,183,934 |
22 Mar 2024 | 41.90 | 42.84 | 42.20 | 42.71 | 42.71 | 901,773 |
21 Mar 2024 | 41.71 | 42.35 | 42.02 | 42.17 | 42.17 | 484,076 |
20 Mar 2024 | 41.31 | 41.76 | 41.27 | 41.65 | 41.65 | 422,034 |
19 Mar 2024 | 41.31 | 41.80 | 41.14 | 41.56 | 41.56 | 707,098 |
18 Mar 2024 | 42.00 | 42.15 | 41.44 | 42.11 | 42.11 | 468,387 |
15 Mar 2024 | 42.00 | 42.52 | 41.69 | 41.69 | 41.69 | 402,797 |
14 Mar 2024 | 41.41 | 42.51 | 41.89 | 42.24 | 42.24 | 1,209,458 |
13 Mar 2024 | 41.51 | 42.26 | 41.56 | 42.26 | 42.26 | 652,707 |
12 Mar 2024 | 40.51 | 41.20 | 40.18 | 40.74 | 40.74 | 185,541 |
11 Mar 2024 | 39.40 | 40.43 | 39.42 | 39.97 | 39.97 | 451,367 |
08 Mar 2024 | 39.54 | 39.89 | 39.20 | 39.82 | 39.82 | 1,102,989 |
07 Mar 2024 | 39.31 | 39.75 | 39.06 | 39.44 | 39.44 | 237,145 |
06 Mar 2024 | 38.80 | 39.69 | 39.30 | 39.50 | 39.50 | 416,189 |
05 Mar 2024 | 39.12 | 39.59 | 38.81 | 39.32 | 39.32 | 185,640 |
04 Mar 2024 | 39.51 | 39.75 | 39.30 | 39.37 | 39.37 | 341,671 |
01 Mar 2024 | 40.12 | 40.37 | 39.41 | 39.74 | 39.74 | 1,178,301 |
29 Feb 2024 | 40.21 | 40.65 | 39.64 | 40.09 | 40.09 | 608,047 |
28 Feb 2024 | 40.71 | 40.74 | 40.03 | 40.31 | 40.31 | 1,547,936 |
27 Feb 2024 | 40.66 | 41.05 | 40.48 | 40.91 | 40.91 | 559,557 |
26 Feb 2024 | 40.78 | 41.46 | 40.53 | 41.19 | 41.19 | 1,253,170 |
23 Feb 2024 | 40.38 | 41.04 | 40.49 | 41.03 | 41.03 | 688,722 |
22 Feb 2024 | 38.53 | 40.63 | 37.73 | 40.47 | 40.47 | 1,831,377 |
21 Feb 2024 | 37.90 | 38.08 | 37.61 | 37.92 | 37.92 | 565,477 |
20 Feb 2024 | 37.25 | 38.18 | 37.02 | 37.85 | 37.85 | 536,882 |
19 Feb 2024 | 37.00 | 37.25 | 36.69 | 37.25 | 37.25 | 354,338 |
16 Feb 2024 | 37.10 | 37.47 | 36.75 | 36.86 | 36.86 | 461,532 |
15 Feb 2024 | 37.51 | 37.68 | 36.91 | 36.98 | 36.98 | 113,039 |
14 Feb 2024 | 37.37 | 37.36 | 36.77 | 37.24 | 37.24 | 260,569 |
13 Feb 2024 | 37.15 | 37.63 | 36.81 | 37.05 | 37.05 | 298,888 |
12 Feb 2024 | 37.05 | 37.67 | 37.04 | 37.43 | 37.43 | 485,937 |
09 Feb 2024 | 36.78 | 37.41 | 36.89 | 37.17 | 37.17 | 286,790 |
08 Feb 2024 | 37.31 | 37.46 | 37.04 | 37.15 | 37.15 | 602,692 |
07 Feb 2024 | 36.90 | 37.27 | 36.80 | 37.04 | 37.04 | 154,702 |
06 Feb 2024 | 36.51 | 37.11 | 36.74 | 36.94 | 36.94 | 256,941 |
05 Feb 2024 | 36.72 | 36.95 | 36.38 | 36.64 | 36.64 | 246,536 |
02 Feb 2024 | 36.51 | 36.91 | 36.03 | 36.60 | 36.60 | 1,194,746 |
01 Feb 2024 | 36.21 | 36.93 | 36.19 | 36.56 | 36.56 | 517,590 |
31 Jan 2024 | 36.68 | 37.00 | 36.65 | 36.73 | 36.73 | 164,389 |
30 Jan 2024 | 36.94 | 37.32 | 36.78 | 37.00 | 37.00 | 198,714 |
29 Jan 2024 | 36.60 | 37.26 | 36.62 | 37.00 | 37.00 | 472,166 |
26 Jan 2024 | 36.71 | 37.34 | 36.42 | 37.13 | 37.13 | 368,471 |
25 Jan 2024 | 36.17 | 36.93 | 35.98 | 36.77 | 36.77 | 268,696 |
24 Jan 2024 | 36.05 | 36.50 | 35.78 | 36.20 | 36.20 | 235,504 |
23 Jan 2024 | 36.26 | 36.36 | 35.62 | 35.77 | 35.77 | 226,574 |
22 Jan 2024 | 35.97 | 36.38 | 35.76 | 36.11 | 36.11 | 866,115 |
19 Jan 2024 | 35.35 | 36.28 | 35.57 | 35.98 | 35.98 | 462,414 |
18 Jan 2024 | 35.00 | 35.43 | 34.64 | 35.34 | 35.34 | 242,974 |
17 Jan 2024 | 35.10 | 35.52 | 34.64 | 34.79 | 34.79 | 429,777 |
16 Jan 2024 | 35.17 | 35.56 | 34.95 | 35.30 | 35.30 | 1,938,356 |
15 Jan 2024 | 35.19 | 35.59 | 34.82 | 35.38 | 35.38 | 161,565 |
12 Jan 2024 | 35.10 | 35.41 | 34.69 | 35.13 | 35.13 | 508,599 |
11 Jan 2024 | 35.03 | 35.42 | 34.66 | 34.90 | 34.90 | 350,152 |
10 Jan 2024 | 34.64 | 35.01 | 34.56 | 34.85 | 34.85 | 954,046 |
09 Jan 2024 | 34.78 | 34.96 | 34.41 | 34.65 | 34.65 | 660,376 |
08 Jan 2024 | 34.00 | 34.63 | 33.94 | 34.53 | 34.53 | 120,335 |
05 Jan 2024 | 34.15 | 34.40 | 33.70 | 34.28 | 34.28 | 1,564,689 |
04 Jan 2024 | 34.44 | 34.57 | 34.12 | 34.51 | 34.51 | 856,312 |
03 Jan 2024 | 34.60 | 34.85 | 34.20 | 34.34 | 34.34 | 230,333 |
02 Jan 2024 | 34.40 | 35.05 | 34.39 | 34.65 | 34.65 | 197,550 |
29 Dec 2023 | 34.51 | 34.84 | 34.35 | 34.61 | 34.61 | 113,958 |
28 Dec 2023 | 34.54 | 34.85 | 34.51 | 34.56 | 34.56 | 135,659 |
27 Dec 2023 | 33.61 | 34.95 | 34.51 | 34.68 | 34.68 | 318,743 |
22 Dec 2023 | 34.58 | 34.89 | 34.55 | 34.71 | 34.71 | 791,267 |
21 Dec 2023 | 34.20 | 34.76 | 34.42 | 34.68 | 34.68 | 539,564 |
20 Dec 2023 | 34.85 | 35.06 | 34.59 | 34.67 | 34.67 | 231,289 |
19 Dec 2023 | 34.23 | 34.96 | 34.37 | 34.80 | 34.80 | 363,975 |
18 Dec 2023 | 33.80 | 34.86 | 34.22 | 34.58 | 34.58 | 604,021 |
15 Dec 2023 | 34.87 | 35.13 | 34.64 | 34.76 | 34.76 | 452,548 |
14 Dec 2023 | 34.58 | 35.34 | 34.40 | 35.07 | 35.07 | 947,455 |
13 Dec 2023 | 34.53 | 35.48 | 34.61 | 34.91 | 34.91 | 464,637 |
12 Dec 2023 | 35.00 | 35.46 | 34.91 | 35.38 | 35.38 | 450,323 |
11 Dec 2023 | 34.51 | 35.38 | 34.65 | 34.98 | 34.98 | 594,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |