Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 47.72 | 47.41 | 46.32 | 47.12 | 47.12 | 13,046 |
19 Apr 2024 | 46.55 | 47.65 | 46.70 | 47.65 | 47.65 | 12,869 |
18 Apr 2024 | 46.80 | 47.25 | 45.90 | 46.40 | 46.40 | 14,630 |
17 Apr 2024 | 46.35 | 46.45 | 46.13 | 46.40 | 46.40 | 18,531 |
16 Apr 2024 | 43.42 | 46.15 | 44.30 | 46.15 | 46.15 | 17,649 |
15 Apr 2024 | 45.28 | 45.00 | 44.60 | 44.80 | 44.80 | 16,086 |
12 Apr 2024 | 45.38 | 46.05 | 44.65 | 44.95 | 44.95 | 26,804 |
11 Apr 2024 | 44.50 | 45.65 | 44.40 | 45.65 | 45.65 | 27,311 |
10 Apr 2024 | 44.65 | 45.20 | 44.65 | 44.65 | 44.65 | 12,825 |
09 Apr 2024 | 44.35 | 44.75 | 44.10 | 44.45 | 44.45 | 21,943 |
08 Apr 2024 | 44.20 | 44.47 | 44.35 | 44.40 | 44.40 | 8,638 |
05 Apr 2024 | 43.83 | 44.00 | 43.68 | 43.68 | 43.68 | 16,107 |
04 Apr 2024 | 42.85 | 44.05 | 43.10 | 44.05 | 44.05 | 28,316 |
03 Apr 2024 | 41.28 | 42.80 | 41.45 | 42.20 | 42.20 | 26,557 |
02 Apr 2024 | 40.90 | 41.60 | 40.60 | 41.60 | 41.60 | 10,605 |
28 Mar 2024 | 39.92 | 40.80 | 40.15 | 40.80 | 40.80 | 3,943 |
27 Mar 2024 | 40.10 | 40.70 | 39.90 | 39.90 | 39.90 | 9,320 |
26 Mar 2024 | 39.88 | 40.00 | 39.90 | 40.00 | 40.00 | 5,196 |
25 Mar 2024 | 40.05 | 40.55 | 39.80 | 39.80 | 39.80 | 13,886 |
22 Mar 2024 | 39.42 | 39.95 | 39.25 | 39.90 | 39.90 | 4,200 |
21 Mar 2024 | 38.85 | 39.50 | 39.04 | 39.24 | 39.24 | 11,530 |
20 Mar 2024 | 39.42 | 39.28 | 38.90 | 38.90 | 38.90 | 6,346 |
19 Mar 2024 | 39.08 | 39.70 | 39.13 | 39.55 | 39.55 | 36,727 |
18 Mar 2024 | 37.22 | 39.10 | 37.70 | 38.94 | 38.94 | 12,605 |
15 Mar 2024 | 37.42 | 37.65 | 37.65 | 37.65 | 37.65 | 86 |
14 Mar 2024 | 37.33 | 38.00 | 37.75 | 37.92 | 37.92 | 17,118 |
13 Mar 2024 | 37.42 | 38.10 | 37.75 | 37.89 | 37.89 | 9,813 |
12 Mar 2024 | 37.22 | 37.75 | 37.10 | 37.45 | 37.45 | 2,843 |
11 Mar 2024 | 37.03 | 37.35 | 37.00 | 37.11 | 37.11 | 14,388 |
08 Mar 2024 | 37.28 | 37.20 | 37.20 | 37.20 | 37.20 | 1,000 |
07 Mar 2024 | 37.13 | 37.40 | 36.90 | 36.90 | 36.90 | 18,922 |
06 Mar 2024 | 37.78 | 37.50 | 37.20 | 37.44 | 37.44 | 17,739 |
05 Mar 2024 | 37.78 | 37.90 | 37.43 | 37.90 | 37.90 | 26,382 |
04 Mar 2024 | 37.17 | 38.05 | 37.22 | 37.40 | 37.40 | 8,007 |
01 Mar 2024 | 37.28 | 37.40 | 37.10 | 37.31 | 37.31 | 4,304 |
29 Feb 2024 | 36.65 | 37.18 | 36.55 | 37.15 | 37.15 | 2,224 |
28 Feb 2024 | 37.33 | 37.35 | 36.80 | 36.85 | 36.85 | 8,227 |
27 Feb 2024 | 36.95 | 37.17 | 36.60 | 37.17 | 37.17 | 12,776 |
26 Feb 2024 | 37.17 | 37.20 | 36.75 | 37.15 | 37.15 | 8,667 |
23 Feb 2024 | 37.03 | 37.40 | 36.75 | 36.80 | 36.80 | 3,947 |
22 Feb 2024 | 37.22 | 37.05 | 36.85 | 37.00 | 37.00 | 3,528 |
21 Feb 2024 | 37.33 | 37.45 | 36.95 | 37.00 | 37.00 | 6,675 |
20 Feb 2024 | 38.30 | 37.90 | 37.35 | 37.51 | 37.51 | 8,508 |
19 Feb 2024 | 38.85 | 38.70 | 38.20 | 38.50 | 38.50 | 3,275 |
16 Feb 2024 | 38.95 | 39.15 | 39.00 | 39.13 | 39.13 | 5,577 |
15 Feb 2024 | 39.58 | 39.50 | 39.00 | 39.17 | 39.17 | 15,911 |
14 Feb 2024 | 39.83 | 39.95 | 39.65 | 39.73 | 39.73 | 5,012 |
13 Feb 2024 | 39.88 | 40.00 | 39.50 | 39.98 | 39.98 | 20,319 |
12 Feb 2024 | 38.05 | 40.05 | 38.29 | 40.00 | 40.00 | 22,372 |
09 Feb 2024 | 39.22 | 39.70 | 37.55 | 38.15 | 38.15 | 25,833 |
08 Feb 2024 | 41.17 | 41.00 | 39.55 | 40.20 | 40.20 | 14,048 |
07 Feb 2024 | 39.03 | 39.65 | 39.05 | 39.05 | 39.05 | 2,237 |
06 Feb 2024 | 39.17 | 39.10 | 38.55 | 38.87 | 38.87 | 26,085 |
05 Feb 2024 | 39.53 | 39.25 | 38.99 | 39.05 | 39.05 | 17,620 |
02 Feb 2024 | 40.05 | 40.70 | 39.20 | 39.20 | 39.20 | 582 |
01 Feb 2024 | 40.50 | 40.70 | 40.70 | 40.70 | 40.70 | 2,348 |
31 Jan 2024 | 41.03 | 41.00 | 39.90 | 40.75 | 40.75 | 13,041 |
30 Jan 2024 | 41.63 | 41.50 | 40.60 | 40.60 | 40.60 | 12,644 |
29 Jan 2024 | 41.42 | 41.50 | 40.90 | 41.22 | 41.22 | 9,653 |
26 Jan 2024 | 40.20 | 40.95 | 40.00 | 40.85 | 40.85 | 16,250 |
25 Jan 2024 | 40.10 | 40.35 | 39.90 | 40.20 | 40.20 | 7,536 |
24 Jan 2024 | 40.45 | 40.35 | 40.22 | 40.26 | 40.26 | 6,080 |
23 Jan 2024 | 41.03 | 40.50 | 39.85 | 40.50 | 40.50 | 19,237 |
22 Jan 2024 | 38.90 | 40.85 | 40.10 | 40.10 | 40.10 | 17,760 |
19 Jan 2024 | 39.72 | 39.30 | 38.55 | 39.00 | 39.00 | 26,162 |
18 Jan 2024 | 40.25 | 40.10 | 38.90 | 39.49 | 39.49 | 32,688 |
17 Jan 2024 | 38.05 | 40.35 | 38.15 | 39.73 | 39.73 | 36,363 |
16 Jan 2024 | 38.75 | 38.75 | 37.25 | 38.22 | 38.22 | 35,271 |
15 Jan 2024 | 38.60 | 39.90 | 39.05 | 39.19 | 39.19 | 30,800 |
12 Jan 2024 | 37.67 | 37.85 | 37.25 | 37.60 | 37.60 | 11,547 |
11 Jan 2024 | 37.33 | 37.85 | 37.10 | 37.55 | 37.55 | 24,174 |
10 Jan 2024 | 38.00 | 38.50 | 37.60 | 37.85 | 37.85 | 11,538 |
09 Jan 2024 | 38.55 | 38.00 | 37.25 | 37.64 | 37.64 | 28,530 |
08 Jan 2024 | 37.13 | 38.70 | 37.05 | 38.57 | 38.57 | 22,664 |
05 Jan 2024 | 35.58 | 36.95 | 35.65 | 36.47 | 36.47 | 15,343 |
04 Jan 2024 | 35.13 | 36.25 | 35.05 | 36.17 | 36.17 | 11,678 |
03 Jan 2024 | 36.35 | 35.55 | 35.05 | 35.25 | 35.25 | 9,929 |
02 Jan 2024 | 35.63 | 36.40 | 36.10 | 36.27 | 36.27 | 14,236 |
29 Dec 2023 | 35.33 | 36.30 | 35.65 | 36.07 | 36.07 | 13,713 |
28 Dec 2023 | 36.05 | 35.60 | 35.25 | 35.25 | 35.25 | 13,877 |
27 Dec 2023 | 36.80 | 36.40 | 35.95 | 36.04 | 36.04 | 2,023 |
22 Dec 2023 | 36.35 | 36.85 | 36.45 | 36.69 | 36.69 | 9,154 |
21 Dec 2023 | 36.20 | 36.60 | 36.05 | 36.60 | 36.60 | 5,659 |
20 Dec 2023 | 36.50 | 36.50 | 36.25 | 36.46 | 36.46 | 7,776 |
19 Dec 2023 | 36.15 | 37.00 | 36.05 | 36.83 | 36.83 | 22,056 |
18 Dec 2023 | 35.38 | 36.00 | 35.40 | 35.70 | 35.70 | 5,995 |
15 Dec 2023 | 35.92 | 36.95 | 35.80 | 35.81 | 35.81 | 21,553 |
14 Dec 2023 | 34.20 | 35.21 | 35.10 | 35.20 | 35.20 | 9,706 |
13 Dec 2023 | 33.33 | 34.25 | 33.55 | 34.05 | 34.05 | 8,729 |
12 Dec 2023 | 33.88 | 33.55 | 33.35 | 33.45 | 33.45 | 3,786 |
11 Dec 2023 | 33.92 | 34.30 | 33.75 | 33.75 | 33.75 | 11,824 |
08 Dec 2023 | 33.83 | 34.07 | 33.85 | 34.00 | 34.00 | 4,949 |
07 Dec 2023 | 34.25 | 34.50 | 33.75 | 33.95 | 33.95 | 6,579 |
06 Dec 2023 | 34.60 | 34.90 | 34.20 | 34.50 | 34.50 | 14,150 |
05 Dec 2023 | 35.08 | 35.00 | 34.50 | 34.75 | 34.75 | 8,263 |
04 Dec 2023 | 35.53 | 35.45 | 34.90 | 35.12 | 35.12 | 12,633 |
01 Dec 2023 | 35.13 | 35.45 | 34.70 | 35.21 | 35.21 | 14,597 |
30 Nov 2023 | 35.13 | 34.82 | 34.35 | 34.75 | 34.75 | 94,525 |
29 Nov 2023 | 34.10 | 35.40 | 34.53 | 35.07 | 35.07 | 15,866 |
28 Nov 2023 | 34.00 | 34.15 | 33.80 | 34.15 | 34.15 | 19,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |