Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 41.69 | 41.72 | 41.33 | 41.33 | 41.33 | 242,587 |
29 Apr 2024 | 40.98 | 41.46 | 40.90 | 41.44 | 41.44 | 55,787 |
26 Apr 2024 | 41.14 | 41.15 | 40.58 | 40.70 | 40.70 | 50,209 |
25 Apr 2024 | 40.45 | 40.83 | 40.40 | 40.53 | 40.53 | 35,915 |
24 Apr 2024 | 40.14 | 40.29 | 39.93 | 40.13 | 40.13 | 78,131 |
23 Apr 2024 | 39.63 | 40.44 | 38.51 | 39.65 | 39.65 | 61,849 |
22 Apr 2024 | 40.27 | 40.59 | 40.06 | 40.18 | 40.18 | 204,499 |
19 Apr 2024 | 39.92 | 40.48 | 39.84 | 40.24 | 40.24 | 59,272 |
18 Apr 2024 | 39.59 | 39.80 | 39.36 | 39.71 | 39.71 | 201,714 |
17 Apr 2024 | 38.69 | 39.27 | 38.69 | 39.11 | 39.11 | 120,461 |
16 Apr 2024 | 38.78 | 39.07 | 38.43 | 38.60 | 38.60 | 51,824 |
15 Apr 2024 | 38.76 | 38.98 | 38.40 | 38.97 | 38.97 | 47,099 |
12 Apr 2024 | 38.51 | 39.06 | 38.47 | 38.53 | 38.53 | 405,383 |
11 Apr 2024 | 38.22 | 38.56 | 37.96 | 37.96 | 37.96 | 70,310 |
10 Apr 2024 | 38.59 | 38.73 | 38.03 | 38.18 | 38.18 | 28,042 |
09 Apr 2024 | 38.18 | 38.77 | 37.17 | 38.29 | 38.29 | 96,939 |
08 Apr 2024 | 37.82 | 38.53 | 37.80 | 38.22 | 38.22 | 98,582 |
05 Apr 2024 | 37.63 | 37.88 | 37.61 | 37.78 | 37.78 | 41,348 |
04 Apr 2024 | 37.87 | 38.04 | 37.70 | 37.88 | 37.88 | 182,085 |
03 Apr 2024 | 36.77 | 37.56 | 36.43 | 37.56 | 37.56 | 39,526 |
02 Apr 2024 | 36.42 | 36.61 | 35.38 | 36.42 | 36.42 | 157,907 |
28 Mar 2024 | 35.84 | 35.91 | 35.67 | 35.87 | 35.87 | 218,983 |
27 Mar 2024 | 35.94 | 35.94 | 35.50 | 35.79 | 35.79 | 208,350 |
26 Mar 2024 | 35.75 | 36.63 | 35.61 | 35.85 | 35.85 | 745,464 |
25 Mar 2024 | 35.95 | 36.05 | 35.75 | 35.91 | 35.91 | 53,948 |
22 Mar 2024 | 35.97 | 36.00 | 35.75 | 35.86 | 35.86 | 218,872 |
21 Mar 2024 | 36.71 | 36.76 | 36.11 | 36.26 | 36.26 | 45,041 |
20 Mar 2024 | 36.22 | 36.27 | 36.01 | 36.19 | 36.19 | 144,246 |
19 Mar 2024 | 36.69 | 36.76 | 34.87 | 36.39 | 36.39 | 111,136 |
18 Mar 2024 | 36.69 | 37.19 | 36.66 | 36.87 | 36.87 | 220,544 |
15 Mar 2024 | 36.71 | 36.95 | 36.49 | 36.86 | 36.86 | 76,719 |
14 Mar 2024 | 36.11 | 36.23 | 35.90 | 35.98 | 35.98 | 1,022,173 |
13 Mar 2024 | 35.36 | 36.31 | 35.36 | 36.28 | 36.28 | 75,198 |
12 Mar 2024 | 35.10 | 35.20 | 34.13 | 35.08 | 35.08 | 57,539 |
11 Mar 2024 | 34.69 | 35.07 | 34.69 | 35.03 | 35.03 | 15,497 |
08 Mar 2024 | 35.03 | 35.18 | 34.66 | 34.70 | 34.70 | 44,369 |
07 Mar 2024 | 34.72 | 35.18 | 34.67 | 35.06 | 35.06 | 123,049 |
06 Mar 2024 | 34.33 | 34.74 | 34.33 | 34.72 | 34.72 | 75,193 |
05 Mar 2024 | 34.36 | 34.52 | 34.27 | 34.27 | 34.27 | 22,195 |
04 Mar 2024 | 34.55 | 34.65 | 34.31 | 34.50 | 34.50 | 56,474 |
01 Mar 2024 | 34.15 | 34.51 | 34.04 | 34.44 | 34.44 | 5,137 |
29 Feb 2024 | 34.34 | 34.40 | 34.26 | 34.31 | 34.31 | 82,371 |
28 Feb 2024 | 34.17 | 34.18 | 34.02 | 34.10 | 34.10 | 222,977 |
27 Feb 2024 | 34.39 | 34.45 | 34.06 | 34.29 | 34.29 | 132,677 |
26 Feb 2024 | 34.48 | 34.50 | 34.19 | 34.21 | 34.21 | 43,912 |
23 Feb 2024 | 34.75 | 34.78 | 34.45 | 34.65 | 34.65 | 152,086 |
22 Feb 2024 | 34.74 | 34.83 | 34.58 | 34.85 | 34.85 | 13,988 |
21 Feb 2024 | 34.62 | 34.83 | 34.52 | 34.57 | 34.57 | 44,669 |
20 Feb 2024 | 34.07 | 34.33 | 32.97 | 34.33 | 34.33 | 6,175 |
19 Feb 2024 | 34.11 | 34.28 | 33.98 | 34.08 | 34.08 | 189,447 |
16 Feb 2024 | 33.79 | 34.25 | 33.78 | 34.28 | 34.28 | 14,909 |
15 Feb 2024 | 33.20 | 33.60 | 33.20 | 33.56 | 33.56 | 9,253 |
14 Feb 2024 | 33.08 | 33.27 | 33.03 | 33.08 | 33.08 | 16,648 |
13 Feb 2024 | 33.51 | 33.57 | 32.98 | 33.32 | 33.32 | 19,592 |
12 Feb 2024 | 32.84 | 33.20 | 32.83 | 33.20 | 33.20 | 29,386 |
09 Feb 2024 | 33.09 | 33.12 | 32.71 | 32.90 | 32.90 | 23,916 |
08 Feb 2024 | 33.59 | 33.59 | 32.95 | 32.99 | 32.99 | 87,491 |
07 Feb 2024 | 33.83 | 33.90 | 33.49 | 33.47 | 33.47 | 17,477 |
06 Feb 2024 | 33.81 | 34.89 | 33.69 | 33.83 | 33.83 | 84,289 |
05 Feb 2024 | 34.13 | 34.16 | 33.67 | 33.72 | 33.72 | 42,219 |
02 Feb 2024 | 34.18 | 34.44 | 34.06 | 34.24 | 34.24 | 57,730 |
01 Feb 2024 | 34.52 | 34.64 | 34.42 | 34.49 | 34.49 | 382,628 |
31 Jan 2024 | 34.89 | 35.25 | 34.83 | 34.91 | 34.91 | 58,902 |
30 Jan 2024 | 34.60 | 34.76 | 34.35 | 34.74 | 34.74 | 5,107 |
29 Jan 2024 | 34.29 | 34.59 | 34.28 | 34.58 | 34.58 | 22,379 |
26 Jan 2024 | 34.41 | 34.71 | 34.36 | 34.52 | 34.52 | 61,415 |
25 Jan 2024 | 34.48 | 34.84 | 34.46 | 34.55 | 34.55 | 117,964 |
24 Jan 2024 | 34.40 | 34.69 | 34.40 | 34.63 | 34.63 | 39,062 |
23 Jan 2024 | 33.87 | 33.93 | 33.54 | 33.91 | 33.91 | 1,777 |
22 Jan 2024 | 33.71 | 33.71 | 33.46 | 33.58 | 33.58 | 12,481 |
19 Jan 2024 | 33.55 | 33.78 | 33.53 | 33.62 | 33.62 | 15,585 |
18 Jan 2024 | 33.35 | 33.44 | 33.18 | 33.42 | 33.42 | 48,357 |
17 Jan 2024 | 33.27 | 33.55 | 33.21 | 33.29 | 33.29 | 75,757 |
16 Jan 2024 | 33.57 | 33.75 | 33.23 | 33.63 | 33.63 | 26,403 |
15 Jan 2024 | 33.50 | 33.73 | 33.50 | 33.72 | 33.72 | 5,692 |
12 Jan 2024 | 33.91 | 33.99 | 33.59 | 33.59 | 33.59 | 25,774 |
11 Jan 2024 | 33.94 | 34.05 | 33.65 | 33.63 | 33.63 | 30,181 |
10 Jan 2024 | 33.61 | 33.79 | 33.54 | 33.55 | 33.55 | 7,786 |
09 Jan 2024 | 33.99 | 34.25 | 33.65 | 33.71 | 33.71 | 12,565 |
08 Jan 2024 | 33.97 | 34.15 | 33.79 | 34.01 | 34.01 | 12,094 |
05 Jan 2024 | 34.25 | 34.43 | 33.99 | 34.16 | 34.16 | 17,888 |
04 Jan 2024 | 34.56 | 34.57 | 34.04 | 34.18 | 34.18 | 49,015 |
03 Jan 2024 | 34.31 | 34.47 | 34.12 | 34.46 | 34.46 | 51,036 |
02 Jan 2024 | 34.67 | 34.99 | 34.36 | 34.57 | 34.57 | 21,623 |
29 Dec 2023 | 34.99 | 35.02 | 34.72 | 34.72 | 34.72 | 35,139 |
28 Dec 2023 | 35.25 | 35.25 | 34.89 | 34.92 | 34.92 | 20,849 |
27 Dec 2023 | 35.54 | 35.54 | 34.85 | 35.22 | 35.22 | 14,270 |
22 Dec 2023 | 34.89 | 35.00 | 34.77 | 34.85 | 34.85 | 11,271 |
21 Dec 2023 | 34.74 | 34.94 | 34.54 | 34.88 | 34.88 | 54,254 |
20 Dec 2023 | 34.89 | 35.06 | 34.66 | 34.76 | 34.76 | 32,581 |
19 Dec 2023 | 34.18 | 34.93 | 34.12 | 34.83 | 34.83 | 5,604 |
18 Dec 2023 | 34.49 | 34.50 | 34.35 | 34.38 | 34.38 | 8,314 |
15 Dec 2023 | 34.77 | 34.79 | 34.41 | 34.65 | 34.65 | 5,754 |
14 Dec 2023 | 34.29 | 34.72 | 34.29 | 34.64 | 34.64 | 77,087 |
13 Dec 2023 | 33.42 | 33.66 | 33.34 | 33.63 | 33.63 | 59,244 |
12 Dec 2023 | 33.72 | 34.01 | 33.55 | 33.71 | 33.71 | 20,137 |
11 Dec 2023 | 33.94 | 33.94 | 33.54 | 33.64 | 33.64 | 5,434 |
08 Dec 2023 | 33.67 | 34.30 | 33.66 | 34.12 | 34.12 | 49,545 |
07 Dec 2023 | 33.40 | 33.68 | 33.35 | 33.47 | 33.47 | 11,708 |
06 Dec 2023 | 33.92 | 33.94 | 33.54 | 33.49 | 33.49 | 6,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |