Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 38.82 | 39.08 | 38.30 | 38.68 | 38.68 | 21,614 |
25 Apr 2024 | 38.00 | 39.00 | 37.42 | 37.80 | 37.80 | 4,439,535 |
24 Apr 2024 | 37.32 | 38.24 | 37.19 | 38.20 | 38.20 | 16,908 |
23 Apr 2024 | 36.16 | 37.78 | 36.16 | 37.62 | 37.62 | 14,999 |
22 Apr 2024 | 35.34 | 35.92 | 35.34 | 35.50 | 35.50 | 10,145 |
19 Apr 2024 | 35.82 | 37.06 | 35.30 | 35.78 | 35.78 | 31,314 |
18 Apr 2024 | 35.70 | 36.84 | 35.46 | 35.99 | 35.99 | 26,200 |
17 Apr 2024 | 38.30 | 38.80 | 34.99 | 35.83 | 35.83 | 56,042 |
16 Apr 2024 | 38.26 | 38.50 | 37.96 | 38.50 | 38.50 | 6,800 |
15 Apr 2024 | 38.92 | 39.28 | 38.34 | 38.90 | 38.90 | 5,630 |
12 Apr 2024 | 40.06 | 41.10 | 39.14 | 41.09 | 41.09 | 12,365 |
11 Apr 2024 | 40.00 | 40.22 | 38.78 | 39.13 | 39.13 | 4,425,039 |
10 Apr 2024 | 38.60 | 39.70 | 37.80 | 39.15 | 39.15 | 69,968 |
09 Apr 2024 | 42.46 | 42.78 | 41.62 | 42.21 | 42.21 | 14,526 |
08 Apr 2024 | 42.66 | 43.64 | 42.66 | 43.24 | 43.24 | 13,032 |
05 Apr 2024 | 43.30 | 44.12 | 43.06 | 43.17 | 43.17 | 14,170 |
04 Apr 2024 | 43.62 | 43.90 | 43.02 | 43.15 | 43.15 | 13,490 |
03 Apr 2024 | 41.96 | 42.90 | 41.96 | 42.60 | 42.60 | 29,785 |
02 Apr 2024 | 42.50 | 43.72 | 42.47 | 43.54 | 43.54 | 19,026 |
28 Mar 2024 | 43.14 | 43.14 | 42.28 | 42.28 | 42.28 | 8,626 |
27 Mar 2024 | 42.72 | 43.78 | 42.52 | 43.23 | 43.23 | 57,977 |
26 Mar 2024 | 42.52 | 43.20 | 41.86 | 42.76 | 42.76 | 10,340 |
25 Mar 2024 | 41.78 | 42.66 | 41.78 | 42.44 | 42.44 | 4,260 |
22 Mar 2024 | 41.58 | 42.60 | 40.90 | 42.09 | 42.09 | 30,038 |
21 Mar 2024 | 40.56 | 41.22 | 39.78 | 40.25 | 40.25 | 15,337 |
20 Mar 2024 | 38.42 | 39.04 | 38.42 | 38.85 | 38.85 | 34,500 |
19 Mar 2024 | 38.16 | 38.54 | 37.62 | 38.16 | 38.16 | 35,163 |
18 Mar 2024 | 38.72 | 38.74 | 37.70 | 38.74 | 38.74 | 12,934 |
15 Mar 2024 | 39.60 | 39.60 | 39.20 | 39.34 | 39.34 | 13,830 |
14 Mar 2024 | 38.96 | 39.30 | 38.94 | 39.08 | 39.08 | 16,838 |
13 Mar 2024 | 39.16 | 39.16 | 38.96 | 39.03 | 39.03 | 9,861 |
12 Mar 2024 | 39.02 | 39.12 | 38.54 | 38.86 | 38.86 | 3,179 |
11 Mar 2024 | 38.30 | 38.60 | 38.10 | 38.26 | 38.26 | 96,081 |
08 Mar 2024 | 37.76 | 38.52 | 37.75 | 38.52 | 38.52 | 18,947 |
07 Mar 2024 | 36.46 | 37.50 | 36.46 | 37.18 | 37.18 | 31,467 |
06 Mar 2024 | 36.30 | 36.82 | 36.22 | 36.76 | 36.76 | 8,698 |
05 Mar 2024 | 36.30 | 37.04 | 36.16 | 36.53 | 36.53 | 28,479 |
04 Mar 2024 | 37.14 | 37.22 | 35.92 | 37.00 | 37.00 | 4,122 |
01 Mar 2024 | 37.70 | 37.92 | 37.16 | 37.35 | 37.35 | 13,748 |
29 Feb 2024 | 39.02 | 39.28 | 37.70 | 37.74 | 37.74 | 23,103 |
28 Feb 2024 | 39.06 | 39.30 | 38.78 | 38.99 | 38.99 | 27,604 |
27 Feb 2024 | 39.54 | 39.92 | 38.90 | 39.58 | 39.58 | 15,133 |
26 Feb 2024 | 38.10 | 39.38 | 38.10 | 38.75 | 38.75 | 19,872 |
23 Feb 2024 | 39.02 | 39.02 | 38.38 | 38.90 | 38.90 | 5,162 |
22 Feb 2024 | 39.10 | 39.20 | 38.82 | 38.98 | 38.98 | 8,555 |
21 Feb 2024 | 38.84 | 39.02 | 38.34 | 38.66 | 38.66 | 5,099 |
20 Feb 2024 | 39.94 | 39.96 | 38.90 | 39.94 | 39.94 | 11,558 |
19 Feb 2024 | 40.90 | 40.90 | 38.98 | 39.42 | 39.42 | 31,957 |
16 Feb 2024 | 39.88 | 41.20 | 39.62 | 41.14 | 41.14 | 12,954 |
15 Feb 2024 | 38.82 | 39.80 | 38.82 | 39.40 | 39.40 | 13,560 |
14 Feb 2024 | 40.68 | 40.78 | 40.24 | 40.28 | 40.28 | 11,278 |
13 Feb 2024 | 40.46 | 40.58 | 39.67 | 39.94 | 39.94 | 20,533 |
12 Feb 2024 | 41.40 | 41.40 | 40.10 | 40.54 | 40.54 | 28,164 |
09 Feb 2024 | 40.52 | 40.60 | 39.94 | 40.52 | 40.52 | 9,958 |
08 Feb 2024 | 41.30 | 41.56 | 40.42 | 40.44 | 40.44 | 85,043 |
07 Feb 2024 | 39.36 | 40.48 | 39.36 | 40.42 | 40.42 | 27,694 |
06 Feb 2024 | 39.44 | 40.60 | 38.52 | 39.90 | 39.90 | 50,032 |
05 Feb 2024 | 41.26 | 41.26 | 37.78 | 38.74 | 38.74 | 103,562 |
02 Feb 2024 | 43.22 | 43.22 | 41.60 | 42.72 | 42.72 | 4,613 |
01 Feb 2024 | 42.44 | 42.64 | 41.24 | 42.34 | 42.34 | 9,418 |
31 Jan 2024 | 40.10 | 42.00 | 40.10 | 41.00 | 41.00 | 19,113 |
30 Jan 2024 | 42.40 | 42.78 | 42.10 | 42.25 | 42.25 | 1,740 |
29 Jan 2024 | 40.68 | 41.14 | 40.16 | 41.14 | 41.14 | 38,176 |
26 Jan 2024 | 41.36 | 41.36 | 41.02 | 41.04 | 41.04 | 36,399 |
25 Jan 2024 | 40.28 | 41.04 | 40.04 | 40.69 | 40.69 | 5,687 |
24 Jan 2024 | 41.06 | 41.74 | 40.48 | 40.82 | 40.82 | 77,988 |
23 Jan 2024 | 41.34 | 41.80 | 39.90 | 39.90 | 39.90 | 22,907 |
22 Jan 2024 | 39.88 | 40.32 | 39.56 | 39.92 | 39.92 | 12,579 |
19 Jan 2024 | 41.92 | 42.64 | 39.38 | 41.95 | 41.95 | 29,194 |
18 Jan 2024 | 41.80 | 42.84 | 41.68 | 42.49 | 42.49 | 20,298 |
17 Jan 2024 | 42.32 | 42.86 | 41.32 | 41.53 | 41.53 | 688,623 |
16 Jan 2024 | 44.42 | 44.48 | 43.30 | 43.50 | 43.50 | 10,979 |
15 Jan 2024 | 44.60 | 45.02 | 43.40 | 44.80 | 44.80 | 34,079 |
12 Jan 2024 | 43.04 | 43.50 | 41.74 | 43.40 | 43.40 | 37,230 |
11 Jan 2024 | 40.32 | 42.42 | 40.32 | 41.74 | 41.74 | 10,876 |
10 Jan 2024 | 41.34 | 41.34 | 40.42 | 40.99 | 40.99 | 9,765 |
09 Jan 2024 | 41.62 | 41.82 | 41.16 | 41.36 | 41.36 | 64,123 |
08 Jan 2024 | 40.44 | 41.06 | 39.80 | 40.84 | 40.84 | 19,470 |
05 Jan 2024 | 40.18 | 40.18 | 39.64 | 40.06 | 40.06 | 1,645 |
04 Jan 2024 | 40.44 | 40.52 | 39.60 | 40.25 | 40.25 | 27,774 |
03 Jan 2024 | 39.58 | 40.02 | 39.04 | 39.32 | 39.32 | 20,979 |
02 Jan 2024 | 40.02 | 41.00 | 39.92 | 40.02 | 40.02 | 14,611 |
29 Dec 2023 | 41.20 | 41.50 | 40.80 | 41.09 | 41.09 | 17,755 |
28 Dec 2023 | 41.30 | 41.52 | 41.06 | 41.41 | 41.41 | 23,874 |
27 Dec 2023 | 40.94 | 41.22 | 40.52 | 41.05 | 41.05 | 26,028 |
22 Dec 2023 | 41.04 | 41.04 | 40.16 | 40.27 | 40.27 | 48,781 |
21 Dec 2023 | 40.76 | 41.08 | 40.62 | 40.82 | 40.82 | 22,846 |
20 Dec 2023 | 41.96 | 42.20 | 41.06 | 41.67 | 41.67 | 14,219 |
19 Dec 2023 | 41.38 | 42.64 | 41.38 | 41.51 | 41.51 | 13,562 |
18 Dec 2023 | 41.18 | 41.30 | 40.66 | 41.02 | 41.02 | 21,081 |
15 Dec 2023 | 41.36 | 42.18 | 41.04 | 41.52 | 41.52 | 33,439 |
14 Dec 2023 | 39.20 | 41.08 | 38.00 | 40.94 | 40.94 | 76,668 |
13 Dec 2023 | 37.56 | 37.62 | 37.04 | 37.35 | 37.35 | 13,846 |
12 Dec 2023 | 38.00 | 38.10 | 37.46 | 37.46 | 37.46 | 7,827 |
11 Dec 2023 | 37.46 | 38.10 | 37.26 | 37.91 | 37.91 | 20,793 |
08 Dec 2023 | 37.78 | 38.28 | 37.55 | 38.20 | 38.20 | 7,021 |
07 Dec 2023 | 36.72 | 37.40 | 36.26 | 36.34 | 36.34 | 31,827 |
06 Dec 2023 | 35.96 | 36.72 | 35.73 | 36.60 | 36.60 | 18,573 |
05 Dec 2023 | 34.78 | 36.86 | 33.92 | 36.04 | 36.04 | 28,059 |
04 Dec 2023 | 34.34 | 34.34 | 33.56 | 33.76 | 33.76 | 13,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |