Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 43.16 | 43.51 | 42.84 | 43.48 | 43.48 | 193,875 |
19 Apr 2024 | 42.28 | 43.08 | 42.18 | 43.00 | 43.00 | 26,133 |
18 Apr 2024 | 42.19 | 42.68 | 42.10 | 42.67 | 42.67 | 988,940 |
17 Apr 2024 | 41.54 | 42.08 | 41.50 | 41.95 | 41.95 | 856,072 |
16 Apr 2024 | 41.36 | 41.61 | 41.20 | 41.50 | 41.50 | 47,092 |
15 Apr 2024 | 42.25 | 42.42 | 41.78 | 42.20 | 42.20 | 80,506 |
12 Apr 2024 | 42.52 | 42.73 | 42.20 | 42.20 | 42.20 | 43,893 |
11 Apr 2024 | 42.97 | 43.11 | 42.22 | 42.42 | 42.42 | 124,256 |
10 Apr 2024 | 42.69 | 43.27 | 42.55 | 42.89 | 42.89 | 116,013 |
09 Apr 2024 | 42.49 | 42.78 | 42.21 | 42.54 | 42.54 | 110,687 |
08 Apr 2024 | 42.15 | 42.73 | 42.12 | 42.69 | 42.69 | 31,686 |
05 Apr 2024 | 41.97 | 42.15 | 41.49 | 41.79 | 41.79 | 35,010 |
04 Apr 2024 | 41.96 | 42.44 | 41.93 | 42.20 | 42.20 | 446,131 |
03 Apr 2024 | 41.74 | 41.97 | 41.36 | 41.97 | 41.97 | 26,844 |
02 Apr 2024 | 41.28 | 41.97 | 41.29 | 41.83 | 41.83 | 313,511 |
28 Mar 2024 | 40.92 | 41.30 | 40.90 | 41.30 | 41.30 | 134,958 |
27 Mar 2024 | 40.24 | 40.96 | 40.30 | 40.36 | 40.36 | 45,634 |
26 Mar 2024 | 39.99 | 40.29 | 39.94 | 40.28 | 40.28 | 260,049 |
25 Mar 2024 | 40.23 | 40.29 | 40.02 | 40.08 | 40.08 | 78,494 |
22 Mar 2024 | 40.19 | 40.34 | 39.95 | 40.24 | 40.24 | 60,987 |
21 Mar 2024 | 39.67 | 40.39 | 39.66 | 39.74 | 39.74 | 260,757 |
20 Mar 2024 | 39.58 | 39.68 | 39.20 | 39.37 | 39.37 | 101,857 |
19 Mar 2024 | 38.94 | 39.50 | 38.93 | 39.09 | 39.09 | 100,414 |
18 Mar 2024 | 38.96 | 39.17 | 38.35 | 38.97 | 38.97 | 113,899 |
15 Mar 2024 | 37.85 | 39.04 | 37.78 | 39.02 | 39.02 | 35,228 |
14 Mar 2024 | 37.88 | 37.91 | 37.50 | 37.62 | 37.62 | 822,386 |
13 Mar 2024 | 37.63 | 37.91 | 37.58 | 37.79 | 37.79 | 191,578 |
12 Mar 2024 | 37.69 | 37.74 | 37.35 | 37.50 | 37.50 | 7,303 |
11 Mar 2024 | 37.53 | 37.96 | 37.40 | 37.65 | 37.65 | 152,256 |
08 Mar 2024 | 37.92 | 38.00 | 37.50 | 37.65 | 37.65 | 25,379 |
07 Mar 2024 | 37.59 | 37.90 | 37.33 | 37.84 | 37.84 | 74,838 |
06 Mar 2024 | 37.22 | 37.70 | 37.20 | 37.56 | 37.56 | 111,096 |
05 Mar 2024 | 37.01 | 37.31 | 36.85 | 37.04 | 37.04 | 59,618 |
04 Mar 2024 | 37.40 | 37.38 | 36.80 | 37.08 | 37.08 | 150,288 |
01 Mar 2024 | 37.22 | 37.52 | 37.03 | 37.33 | 37.33 | 404,270 |
29 Feb 2024 | 37.24 | 38.85 | 36.75 | 37.63 | 37.63 | 691,060 |
28 Feb 2024 | 39.08 | 39.12 | 38.51 | 38.64 | 38.64 | 400,023 |
27 Feb 2024 | 38.86 | 39.05 | 38.57 | 39.05 | 39.05 | 1,552,597 |
26 Feb 2024 | 39.38 | 39.42 | 38.87 | 39.17 | 39.17 | 26,031 |
23 Feb 2024 | 39.65 | 39.68 | 39.29 | 39.37 | 39.37 | 322,377 |
22 Feb 2024 | 39.36 | 39.92 | 39.26 | 39.61 | 39.61 | 37,503 |
21 Feb 2024 | 39.13 | 39.47 | 38.93 | 39.07 | 39.07 | 34,062 |
20 Feb 2024 | 39.10 | 39.21 | 38.85 | 39.09 | 39.09 | 14,568 |
19 Feb 2024 | 39.15 | 39.32 | 38.92 | 39.00 | 39.00 | 78,270 |
16 Feb 2024 | 38.99 | 39.65 | 38.96 | 39.21 | 39.21 | 143,471 |
15 Feb 2024 | 39.74 | 39.71 | 38.86 | 38.94 | 38.94 | 141,493 |
14 Feb 2024 | 40.02 | 40.02 | 39.43 | 39.44 | 39.44 | 173,404 |
13 Feb 2024 | 39.69 | 40.15 | 39.53 | 40.09 | 40.09 | 71,535 |
12 Feb 2024 | 39.06 | 39.73 | 38.92 | 39.62 | 39.62 | 287,941 |
09 Feb 2024 | 38.72 | 39.18 | 38.53 | 38.73 | 38.73 | 1,132,299 |
08 Feb 2024 | 39.07 | 39.19 | 38.44 | 38.63 | 38.63 | 131,431 |
07 Feb 2024 | 39.67 | 39.83 | 38.94 | 39.36 | 39.36 | 7,180 |
06 Feb 2024 | 40.01 | 40.17 | 39.71 | 39.96 | 39.96 | 91,078 |
05 Feb 2024 | 40.22 | 40.62 | 39.79 | 39.85 | 39.85 | 24,545 |
02 Feb 2024 | 39.99 | 40.21 | 39.87 | 40.08 | 40.08 | 25,933 |
01 Feb 2024 | 39.60 | 40.29 | 39.61 | 40.18 | 40.18 | 12,998 |
31 Jan 2024 | 40.26 | 40.34 | 39.95 | 40.05 | 40.05 | 94,563 |
30 Jan 2024 | 39.78 | 40.33 | 39.70 | 40.33 | 40.33 | 49,323 |
29 Jan 2024 | 40.10 | 40.42 | 39.61 | 39.72 | 39.72 | 1,704,764 |
26 Jan 2024 | 39.94 | 40.12 | 39.62 | 39.74 | 39.74 | 486,202 |
25 Jan 2024 | 39.72 | 40.00 | 39.50 | 39.91 | 39.91 | 49,355 |
24 Jan 2024 | 39.42 | 39.88 | 39.35 | 39.84 | 39.84 | 361,343 |
23 Jan 2024 | 39.34 | 39.38 | 39.09 | 39.21 | 39.21 | 784,719 |
22 Jan 2024 | 39.09 | 39.35 | 39.08 | 39.29 | 39.29 | 125,553 |
19 Jan 2024 | 38.64 | 38.95 | 38.60 | 38.93 | 38.93 | 272,872 |
18 Jan 2024 | 38.46 | 38.66 | 38.39 | 38.63 | 38.63 | 83,651 |
17 Jan 2024 | 38.43 | 38.52 | 38.15 | 38.43 | 38.43 | 61,029 |
16 Jan 2024 | 39.08 | 39.20 | 38.49 | 38.82 | 38.82 | 139,044 |
15 Jan 2024 | 38.74 | 39.30 | 38.64 | 39.17 | 39.17 | 79,853 |
12 Jan 2024 | 38.67 | 38.98 | 38.65 | 38.82 | 38.82 | 160,401 |
11 Jan 2024 | 38.42 | 38.62 | 38.29 | 38.49 | 38.49 | 52,938 |
10 Jan 2024 | 38.18 | 38.44 | 38.00 | 38.30 | 38.30 | 126,262 |
09 Jan 2024 | 38.06 | 38.24 | 37.74 | 37.99 | 37.99 | 340,750 |
08 Jan 2024 | 37.71 | 38.12 | 37.60 | 38.03 | 38.03 | 364,756 |
05 Jan 2024 | 37.29 | 37.85 | 37.20 | 37.45 | 37.45 | 710,245 |
04 Jan 2024 | 36.53 | 37.50 | 36.45 | 37.49 | 37.49 | 931,283 |
03 Jan 2024 | 36.74 | 36.86 | 36.38 | 36.60 | 36.60 | 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 | 36.60 | 36.60 | 61,157 |
28 Dec 2023 | 36.81 | 36.85 | 36.44 | 36.48 | 36.48 | 157,238 |
27 Dec 2023 | 36.33 | 36.75 | 36.27 | 36.48 | 36.48 | 63,307 |
22 Dec 2023 | 36.26 | 36.45 | 36.21 | 36.26 | 36.26 | 86,314 |
21 Dec 2023 | 36.06 | 36.31 | 35.97 | 36.05 | 36.05 | 39,968 |
20 Dec 2023 | 36.17 | 36.34 | 35.91 | 36.21 | 36.21 | 90,671 |
19 Dec 2023 | 35.57 | 36.24 | 35.72 | 35.82 | 35.82 | 600,651 |
18 Dec 2023 | 35.83 | 35.97 | 35.59 | 35.85 | 35.85 | 412,270 |
15 Dec 2023 | 35.78 | 35.93 | 35.47 | 35.60 | 35.60 | 163,955 |
14 Dec 2023 | 36.94 | 36.95 | 35.60 | 36.22 | 36.22 | 162,334 |
13 Dec 2023 | 37.11 | 37.20 | 36.61 | 36.90 | 36.90 | 84,501 |
12 Dec 2023 | 36.95 | 37.08 | 36.82 | 37.03 | 37.03 | 127,591 |
11 Dec 2023 | 36.81 | 37.06 | 36.77 | 36.94 | 36.94 | 207,675 |
08 Dec 2023 | 36.53 | 37.14 | 36.32 | 36.86 | 36.86 | 96,423 |
07 Dec 2023 | 36.74 | 36.70 | 36.26 | 36.52 | 36.52 | 316,483 |
06 Dec 2023 | 36.97 | 37.18 | 36.89 | 37.13 | 37.13 | 275,174 |
05 Dec 2023 | 36.87 | 37.07 | 36.72 | 36.93 | 36.93 | 62,044 |
04 Dec 2023 | 37.13 | 37.32 | 36.84 | 37.21 | 37.21 | 48,596 |
01 Dec 2023 | 37.03 | 37.17 | 36.72 | 37.17 | 37.17 | 27,889 |
30 Nov 2023 | 36.85 | 37.14 | 36.78 | 37.11 | 37.11 | 146,270 |
29 Nov 2023 | 35.94 | 36.80 | 35.89 | 36.42 | 36.42 | 101,684 |
28 Nov 2023 | 35.74 | 36.13 | 35.65 | 36.08 | 36.08 | 722,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |