Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.15 | 45.40 | 44.57 | 44.81 | 44.81 | 72,832 |
02 May 2024 | 44.50 | 44.86 | 44.39 | 45.03 | 45.03 | 205,895 |
01 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
30 Apr 2024 | 44.57 | 44.76 | 43.31 | 43.88 | 43.88 | 1,017,059 |
29 Apr 2024 | 44.04 | 44.21 | 43.84 | 44.08 | 44.08 | 44,670 |
26 Apr 2024 | 44.69 | 44.75 | 43.96 | 44.08 | 44.08 | 55,259 |
25 Apr 2024 | 44.47 | 44.53 | 44.30 | 44.36 | 44.36 | 1,293,460 |
24 Apr 2024 | 44.70 | 44.65 | 44.22 | 44.35 | 44.35 | 336,561 |
23 Apr 2024 | 43.60 | 44.52 | 43.55 | 44.04 | 44.04 | 123,926 |
22 Apr 2024 | 43.16 | 43.51 | 42.84 | 43.62 | 43.62 | 193,875 |
19 Apr 2024 | 42.28 | 43.08 | 42.18 | 42.83 | 42.83 | 26,132 |
18 Apr 2024 | 42.19 | 42.68 | 42.10 | 42.24 | 42.24 | 988,939 |
17 Apr 2024 | 41.54 | 42.08 | 41.50 | 41.88 | 41.88 | 856,071 |
16 Apr 2024 | 41.36 | 41.61 | 41.20 | 41.47 | 41.47 | 47,091 |
15 Apr 2024 | 42.25 | 42.42 | 41.78 | 41.85 | 41.85 | 80,505 |
12 Apr 2024 | 42.52 | 42.73 | 42.20 | 42.60 | 42.60 | 43,893 |
11 Apr 2024 | 42.97 | 43.11 | 42.22 | 42.53 | 42.53 | 124,255 |
10 Apr 2024 | 42.69 | 43.27 | 42.55 | 43.21 | 43.21 | 116,013 |
09 Apr 2024 | 42.49 | 42.78 | 42.21 | 42.60 | 42.60 | 110,686 |
08 Apr 2024 | 42.15 | 42.73 | 42.12 | 42.58 | 42.58 | 31,686 |
05 Apr 2024 | 41.97 | 42.15 | 41.49 | 41.88 | 41.88 | 35,009 |
04 Apr 2024 | 41.96 | 42.44 | 41.93 | 42.31 | 42.31 | 446,130 |
03 Apr 2024 | 41.74 | 41.97 | 41.36 | 41.54 | 41.54 | 26,844 |
02 Apr 2024 | 41.28 | 41.97 | 41.29 | 41.88 | 41.88 | 313,511 |
28 Mar 2024 | 40.92 | 41.30 | 40.90 | 41.00 | 41.00 | 134,958 |
27 Mar 2024 | 40.24 | 40.96 | 40.30 | 40.79 | 40.79 | 45,634 |
26 Mar 2024 | 39.99 | 40.29 | 39.94 | 40.09 | 40.09 | 260,049 |
25 Mar 2024 | 40.23 | 40.29 | 40.02 | 40.28 | 40.28 | 78,493 |
22 Mar 2024 | 40.19 | 40.34 | 39.95 | 40.17 | 40.17 | 60,987 |
21 Mar 2024 | 39.67 | 40.39 | 39.66 | 40.17 | 40.17 | 260,756 |
20 Mar 2024 | 39.58 | 39.68 | 39.20 | 39.24 | 39.24 | 101,856 |
19 Mar 2024 | 38.94 | 39.50 | 38.93 | 39.09 | 39.09 | 100,414 |
18 Mar 2024 | 38.96 | 39.17 | 38.35 | 38.88 | 38.88 | 113,899 |
15 Mar 2024 | 37.85 | 39.04 | 37.78 | 39.03 | 39.03 | 156,297 |
14 Mar 2024 | 37.88 | 37.91 | 37.50 | 37.49 | 37.49 | 822,386 |
13 Mar 2024 | 37.63 | 37.91 | 37.58 | 37.71 | 37.71 | 191,577 |
12 Mar 2024 | 37.69 | 37.74 | 37.35 | 37.66 | 37.66 | 95,774 |
11 Mar 2024 | 37.53 | 37.96 | 37.40 | 37.40 | 37.40 | 152,256 |
08 Mar 2024 | 37.92 | 38.00 | 37.50 | 37.51 | 37.51 | 42,815 |
07 Mar 2024 | 37.59 | 37.90 | 37.33 | 37.92 | 37.92 | 74,838 |
06 Mar 2024 | 37.22 | 37.70 | 37.20 | 37.33 | 37.33 | 111,096 |
05 Mar 2024 | 37.01 | 37.31 | 36.85 | 37.31 | 37.31 | 59,618 |
04 Mar 2024 | 37.40 | 37.38 | 36.80 | 37.15 | 37.15 | 150,287 |
01 Mar 2024 | 37.22 | 37.52 | 37.03 | 37.40 | 37.40 | 404,269 |
29 Feb 2024 | 37.24 | 38.85 | 36.75 | 36.74 | 36.74 | 691,060 |
28 Feb 2024 | 39.08 | 39.12 | 38.51 | 38.58 | 38.58 | 400,023 |
27 Feb 2024 | 38.86 | 39.05 | 38.57 | 38.72 | 38.72 | 1,552,597 |
26 Feb 2024 | 39.38 | 39.42 | 38.87 | 38.87 | 38.87 | 26,031 |
23 Feb 2024 | 39.65 | 39.68 | 39.29 | 39.52 | 39.52 | 322,376 |
22 Feb 2024 | 39.36 | 39.92 | 39.26 | 39.96 | 39.96 | 37,503 |
21 Feb 2024 | 39.13 | 39.47 | 38.93 | 38.90 | 38.90 | 34,062 |
20 Feb 2024 | 39.10 | 39.21 | 38.85 | 39.08 | 39.08 | 14,568 |
19 Feb 2024 | 39.15 | 39.32 | 38.92 | 38.90 | 38.90 | 78,269 |
16 Feb 2024 | 38.99 | 39.65 | 38.96 | 39.56 | 39.56 | 143,471 |
15 Feb 2024 | 39.74 | 39.71 | 38.86 | 38.87 | 38.87 | 141,493 |
14 Feb 2024 | 40.02 | 40.02 | 39.43 | 39.58 | 39.58 | 173,404 |
13 Feb 2024 | 39.69 | 40.15 | 39.53 | 40.11 | 40.11 | 71,534 |
12 Feb 2024 | 39.06 | 39.73 | 38.92 | 39.50 | 39.50 | 287,940 |
09 Feb 2024 | 38.72 | 39.18 | 38.53 | 39.13 | 39.13 | 1,132,299 |
08 Feb 2024 | 39.07 | 39.19 | 38.44 | 38.62 | 38.62 | 131,430 |
07 Feb 2024 | 39.67 | 39.83 | 38.94 | 39.26 | 39.26 | 21,812 |
06 Feb 2024 | 40.01 | 40.17 | 39.71 | 40.01 | 40.01 | 91,078 |
05 Feb 2024 | 40.22 | 40.62 | 39.79 | 39.78 | 39.78 | 24,545 |
02 Feb 2024 | 39.99 | 40.21 | 39.87 | 39.99 | 39.99 | 629,928 |
01 Feb 2024 | 39.60 | 40.29 | 39.61 | 39.72 | 39.72 | 46,067 |
31 Jan 2024 | 40.26 | 40.34 | 39.95 | 40.13 | 40.13 | 94,562 |
30 Jan 2024 | 39.78 | 40.33 | 39.70 | 40.22 | 40.22 | 49,322 |
29 Jan 2024 | 40.10 | 40.42 | 39.61 | 39.65 | 39.65 | 1,704,763 |
26 Jan 2024 | 39.94 | 40.12 | 39.62 | 40.06 | 40.06 | 486,201 |
25 Jan 2024 | 39.72 | 40.00 | 39.50 | 39.69 | 39.69 | 49,355 |
24 Jan 2024 | 39.42 | 39.88 | 39.35 | 39.47 | 39.47 | 361,342 |
23 Jan 2024 | 39.34 | 39.38 | 39.09 | 39.33 | 39.33 | 784,719 |
22 Jan 2024 | 39.09 | 39.35 | 39.08 | 39.26 | 39.26 | 125,553 |
19 Jan 2024 | 38.64 | 38.95 | 38.60 | 38.67 | 38.67 | 272,871 |
18 Jan 2024 | 38.46 | 38.66 | 38.39 | 38.47 | 38.47 | 83,651 |
17 Jan 2024 | 38.43 | 38.52 | 38.15 | 38.37 | 38.37 | 61,028 |
16 Jan 2024 | 39.08 | 39.20 | 38.49 | 38.54 | 38.54 | 139,044 |
15 Jan 2024 | 39.00 | 39.30 | 38.64 | 39.10 | 39.10 | 79,852 |
12 Jan 2024 | 38.67 | 38.98 | 38.65 | 38.79 | 38.79 | 160,400 |
11 Jan 2024 | 38.42 | 38.62 | 38.29 | 38.29 | 38.29 | 52,938 |
10 Jan 2024 | 38.18 | 38.44 | 38.00 | 38.42 | 38.42 | 126,262 |
09 Jan 2024 | 38.06 | 38.24 | 37.74 | 37.97 | 37.97 | 340,749 |
08 Jan 2024 | 37.71 | 38.12 | 37.60 | 37.97 | 37.97 | 364,755 |
05 Jan 2024 | 37.29 | 37.85 | 37.20 | 37.78 | 37.78 | 710,245 |
04 Jan 2024 | 36.53 | 37.50 | 36.45 | 37.39 | 37.39 | 931,283 |
03 Jan 2024 | 36.74 | 36.86 | 36.38 | 36.38 | 36.38 | 175,637 |
02 Jan 2024 | 36.53 | 37.02 | 36.43 | 36.76 | 36.76 | 339,934 |
29 Dec 2023 | 36.66 | 36.68 | 36.35 | 36.58 | 36.58 | 61,156 |
28 Dec 2023 | 36.81 | 36.85 | 36.44 | 36.70 | 36.70 | 157,237 |
27 Dec 2023 | 36.33 | 36.75 | 36.27 | 36.69 | 36.69 | 82,384 |
22 Dec 2023 | 36.26 | 36.45 | 36.21 | 36.35 | 36.35 | 86,314 |
21 Dec 2023 | 36.06 | 36.31 | 35.97 | 36.01 | 36.01 | 39,968 |
20 Dec 2023 | 36.17 | 36.34 | 35.91 | 35.92 | 35.92 | 90,671 |
19 Dec 2023 | 35.57 | 36.24 | 35.72 | 35.94 | 35.94 | 600,651 |
18 Dec 2023 | 35.83 | 35.97 | 35.59 | 35.74 | 35.74 | 412,269 |
15 Dec 2023 | 35.78 | 35.93 | 35.47 | 35.76 | 35.76 | 163,954 |
14 Dec 2023 | 36.94 | 36.95 | 35.60 | 35.78 | 35.78 | 162,334 |
13 Dec 2023 | 37.11 | 37.20 | 36.61 | 36.64 | 36.64 | 179,846 |
12 Dec 2023 | 36.95 | 37.08 | 36.82 | 36.99 | 36.99 | 127,591 |
11 Dec 2023 | 36.81 | 37.06 | 36.77 | 36.91 | 36.91 | 207,675 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |