Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 40.27 | 40.27 | 39.38 | 39.59 | 39.59 | 67,713 |
23 Apr 2024 | 39.13 | 40.38 | 39.10 | 39.90 | 39.90 | 801,792 |
22 Apr 2024 | 36.93 | 39.46 | 36.87 | 38.98 | 38.98 | 750,876 |
19 Apr 2024 | 36.26 | 36.80 | 35.57 | 36.62 | 36.62 | 803,997 |
18 Apr 2024 | 35.69 | 36.52 | 35.61 | 36.43 | 36.43 | 663,964 |
17 Apr 2024 | 34.89 | 35.87 | 34.89 | 35.54 | 35.54 | 318,946 |
16 Apr 2024 | 35.16 | 35.62 | 34.87 | 34.99 | 34.99 | 262,324 |
15 Apr 2024 | 35.22 | 35.59 | 34.87 | 35.40 | 35.40 | 252,017 |
12 Apr 2024 | 35.61 | 36.04 | 35.40 | 35.44 | 35.44 | 177,434 |
11 Apr 2024 | 35.55 | 35.96 | 35.15 | 35.31 | 35.31 | 198,944 |
10 Apr 2024 | 35.60 | 36.27 | 35.35 | 35.69 | 35.69 | 365,949 |
09 Apr 2024 | 34.85 | 35.45 | 34.54 | 35.39 | 35.39 | 256,062 |
08 Apr 2024 | 34.71 | 35.00 | 34.58 | 34.94 | 34.94 | 221,134 |
05 Apr 2024 | 34.78 | 34.83 | 34.40 | 34.66 | 34.66 | 295,967 |
04 Apr 2024 | 34.80 | 35.34 | 34.70 | 35.12 | 35.12 | 304,620 |
03 Apr 2024 | 34.85 | 34.96 | 34.12 | 34.74 | 34.74 | 354,822 |
02 Apr 2024 | 35.36 | 35.48 | 34.59 | 34.90 | 34.90 | 477,788 |
28 Mar 2024 | 35.86 | 36.06 | 35.42 | 35.65 | 35.65 | 272,679 |
27 Mar 2024 | 34.81 | 35.75 | 34.81 | 35.60 | 35.60 | 213,360 |
26 Mar 2024 | 34.94 | 34.94 | 34.66 | 34.81 | 34.81 | 262,687 |
25 Mar 2024 | 34.51 | 35.20 | 34.45 | 34.97 | 34.97 | 225,402 |
22 Mar 2024 | 34.95 | 35.54 | 34.61 | 34.61 | 34.61 | 277,308 |
21 Mar 2024 | 36.05 | 36.08 | 35.04 | 35.08 | 35.08 | 492,620 |
20 Mar 2024 | 35.81 | 36.01 | 35.56 | 35.84 | 35.84 | 264,412 |
19 Mar 2024 | 34.85 | 35.99 | 34.80 | 35.95 | 35.95 | 292,507 |
18 Mar 2024 | 34.83 | 35.24 | 34.74 | 34.90 | 34.90 | 275,599 |
15 Mar 2024 | 36.00 | 36.28 | 34.64 | 34.64 | 34.64 | 1,441,246 |
14 Mar 2024 | 36.69 | 36.97 | 36.09 | 36.11 | 36.11 | 445,685 |
13 Mar 2024 | 36.91 | 37.07 | 36.60 | 36.74 | 36.74 | 351,610 |
12 Mar 2024 | 37.00 | 37.03 | 36.52 | 36.87 | 36.87 | 207,817 |
11 Mar 2024 | 36.94 | 37.39 | 36.70 | 37.00 | 37.00 | 242,058 |
08 Mar 2024 | 37.75 | 37.82 | 37.18 | 37.18 | 37.18 | 368,393 |
07 Mar 2024 | 36.74 | 37.92 | 36.56 | 37.82 | 37.82 | 310,528 |
06 Mar 2024 | 38.14 | 38.35 | 36.75 | 37.02 | 37.02 | 641,722 |
05 Mar 2024 | 34.25 | 38.75 | 33.88 | 38.45 | 38.45 | 1,343,056 |
04 Mar 2024 | 35.61 | 35.61 | 34.13 | 34.48 | 34.48 | 512,382 |
01 Mar 2024 | 35.48 | 35.80 | 35.21 | 35.63 | 35.63 | 318,508 |
29 Feb 2024 | 35.67 | 35.89 | 35.09 | 35.38 | 35.38 | 805,223 |
28 Feb 2024 | 36.19 | 36.70 | 35.62 | 35.73 | 35.73 | 245,344 |
27 Feb 2024 | 36.29 | 36.43 | 35.65 | 36.27 | 36.27 | 288,708 |
26 Feb 2024 | 35.53 | 36.87 | 35.38 | 36.43 | 36.43 | 460,431 |
23 Feb 2024 | 35.75 | 35.81 | 35.02 | 35.45 | 35.45 | 429,780 |
22 Feb 2024 | 35.63 | 36.11 | 35.27 | 35.90 | 35.90 | 586,052 |
21 Feb 2024 | 37.30 | 37.55 | 35.45 | 35.62 | 35.62 | 828,614 |
20 Feb 2024 | 41.53 | 41.62 | 36.60 | 37.70 | 37.70 | 906,344 |
19 Feb 2024 | 38.99 | 39.47 | 38.60 | 39.46 | 39.46 | 441,518 |
16 Feb 2024 | 39.00 | 39.28 | 38.37 | 38.99 | 38.99 | 546,385 |
15 Feb 2024 | 39.38 | 39.75 | 38.79 | 38.80 | 38.80 | 458,739 |
14 Feb 2024 | 38.42 | 40.19 | 38.42 | 39.39 | 39.39 | 938,966 |
13 Feb 2024 | 37.07 | 37.76 | 37.04 | 37.75 | 37.75 | 499,830 |
12 Feb 2024 | 36.14 | 36.99 | 36.00 | 36.99 | 36.99 | 228,533 |
09 Feb 2024 | 36.61 | 36.61 | 36.03 | 36.04 | 36.04 | 307,000 |
08 Feb 2024 | 36.50 | 36.65 | 36.17 | 36.38 | 36.38 | 394,112 |
07 Feb 2024 | 37.00 | 37.10 | 36.60 | 36.73 | 36.73 | 338,543 |
06 Feb 2024 | 36.12 | 36.82 | 36.10 | 36.82 | 36.82 | 302,071 |
05 Feb 2024 | 35.69 | 36.21 | 35.69 | 36.04 | 36.04 | 260,893 |
02 Feb 2024 | 36.05 | 36.73 | 35.78 | 35.82 | 35.82 | 332,253 |
01 Feb 2024 | 35.80 | 36.19 | 35.54 | 35.76 | 35.76 | 247,559 |
31 Jan 2024 | 36.01 | 36.33 | 35.78 | 36.00 | 36.00 | 327,337 |
30 Jan 2024 | 36.87 | 36.92 | 35.71 | 36.03 | 36.03 | 288,725 |
29 Jan 2024 | 36.78 | 36.86 | 36.36 | 36.84 | 36.84 | 363,699 |
26 Jan 2024 | 36.61 | 37.04 | 36.50 | 36.67 | 36.67 | 381,426 |
25 Jan 2024 | 36.66 | 37.12 | 36.19 | 36.33 | 36.33 | 388,869 |
24 Jan 2024 | 36.34 | 37.30 | 36.21 | 36.83 | 36.83 | 499,197 |
23 Jan 2024 | 36.45 | 36.45 | 35.80 | 36.20 | 36.20 | 380,157 |
22 Jan 2024 | 35.76 | 36.52 | 35.66 | 36.31 | 36.31 | 272,400 |
19 Jan 2024 | 35.71 | 35.84 | 35.37 | 35.62 | 35.62 | 391,817 |
18 Jan 2024 | 35.42 | 35.66 | 35.00 | 35.50 | 35.50 | 390,235 |
17 Jan 2024 | 35.30 | 35.57 | 34.56 | 35.29 | 35.29 | 621,897 |
16 Jan 2024 | 36.22 | 36.55 | 36.07 | 36.27 | 36.27 | 241,152 |
15 Jan 2024 | 36.63 | 36.74 | 36.35 | 36.49 | 36.49 | 315,538 |
12 Jan 2024 | 36.73 | 37.10 | 36.58 | 36.68 | 36.68 | 279,588 |
11 Jan 2024 | 37.09 | 37.47 | 36.76 | 36.79 | 36.79 | 292,023 |
10 Jan 2024 | 37.10 | 37.34 | 36.63 | 36.81 | 36.81 | 435,223 |
09 Jan 2024 | 37.57 | 37.66 | 37.04 | 37.20 | 37.20 | 384,514 |
08 Jan 2024 | 36.56 | 37.71 | 36.40 | 37.50 | 37.50 | 498,509 |
05 Jan 2024 | 37.69 | 37.87 | 37.18 | 37.36 | 37.36 | 490,991 |
04 Jan 2024 | 37.50 | 38.32 | 37.38 | 38.23 | 38.23 | 253,793 |
03 Jan 2024 | 38.68 | 39.04 | 37.57 | 37.71 | 37.71 | 362,275 |
02 Jan 2024 | 38.03 | 38.70 | 37.96 | 38.70 | 38.70 | 304,511 |
29 Dec 2023 | 37.85 | 37.99 | 37.80 | 37.96 | 37.96 | 118,546 |
28 Dec 2023 | 37.87 | 38.00 | 37.65 | 37.90 | 37.90 | 111,249 |
27 Dec 2023 | 38.02 | 38.45 | 37.76 | 37.96 | 37.96 | 230,961 |
22 Dec 2023 | 38.16 | 38.24 | 37.83 | 38.05 | 38.05 | 189,063 |
21 Dec 2023 | 37.58 | 38.52 | 37.57 | 38.30 | 38.30 | 346,501 |
20 Dec 2023 | 37.58 | 38.22 | 37.47 | 37.90 | 37.90 | 649,736 |
19 Dec 2023 | 37.65 | 37.89 | 37.41 | 37.46 | 37.46 | 573,156 |
18 Dec 2023 | 37.87 | 38.03 | 37.55 | 37.65 | 37.65 | 304,718 |
15 Dec 2023 | 38.56 | 38.81 | 38.00 | 38.34 | 38.34 | 1,334,865 |
14 Dec 2023 | 39.04 | 39.52 | 38.69 | 38.94 | 38.94 | 471,332 |
13 Dec 2023 | 37.94 | 38.18 | 37.75 | 37.98 | 37.98 | 243,421 |
12 Dec 2023 | 38.38 | 38.90 | 38.00 | 38.08 | 38.08 | 300,160 |
11 Dec 2023 | 38.04 | 38.54 | 37.95 | 38.41 | 38.41 | 355,053 |
08 Dec 2023 | 37.37 | 38.32 | 37.37 | 38.15 | 38.15 | 463,083 |
07 Dec 2023 | 37.37 | 37.72 | 36.92 | 37.14 | 37.14 | 292,735 |
06 Dec 2023 | 37.48 | 37.49 | 36.62 | 37.33 | 37.33 | 671,648 |
05 Dec 2023 | 38.48 | 38.48 | 37.83 | 37.87 | 37.87 | 330,445 |
04 Dec 2023 | 37.99 | 38.68 | 37.98 | 38.68 | 38.68 | 355,107 |
01 Dec 2023 | 37.61 | 38.00 | 37.38 | 38.00 | 38.00 | 347,777 |
30 Nov 2023 | 37.22 | 37.81 | 36.91 | 37.63 | 37.63 | 685,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |