Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 39.50 | 40.40 | 39.50 | 40.20 | 40.20 | 7,336 |
22 Apr 2024 | 39.55 | 39.70 | 39.15 | 39.50 | 39.50 | 31,744 |
19 Apr 2024 | 39.50 | 39.80 | 38.85 | 39.70 | 39.70 | 26,863 |
18 Apr 2024 | 38.65 | 39.90 | 38.05 | 39.75 | 39.75 | 157,765 |
17 Apr 2024 | 40.80 | 41.50 | 40.25 | 40.25 | 40.25 | 38,971 |
16 Apr 2024 | 40.00 | 40.85 | 40.00 | 40.80 | 40.80 | 37,487 |
15 Apr 2024 | 40.65 | 41.15 | 40.00 | 40.65 | 40.65 | 51,596 |
12 Apr 2024 | 41.55 | 41.85 | 40.70 | 40.75 | 40.75 | 39,865 |
11 Apr 2024 | 40.35 | 41.55 | 40.25 | 41.30 | 41.30 | 39,910 |
10 Apr 2024 | 39.80 | 40.60 | 39.80 | 40.35 | 40.35 | 87,496 |
09 Apr 2024 | 39.95 | 40.80 | 39.40 | 39.80 | 39.80 | 47,143 |
08 Apr 2024 | 39.60 | 41.00 | 39.40 | 39.95 | 39.95 | 57,084 |
05 Apr 2024 | 38.45 | 39.60 | 38.45 | 39.60 | 39.60 | 123,083 |
04 Apr 2024 | 38.60 | 39.80 | 38.45 | 39.55 | 39.55 | 31,306 |
03 Apr 2024 | 38.00 | 38.75 | 37.90 | 38.65 | 38.65 | 18,737 |
02 Apr 2024 | 38.30 | 38.55 | 37.55 | 38.10 | 38.10 | 30,554 |
28 Mar 2024 | 38.26 | 38.60 | 38.04 | 38.32 | 38.32 | 31,573 |
27 Mar 2024 | 38.46 | 39.10 | 38.16 | 38.26 | 38.26 | 45,101 |
26 Mar 2024 | 37.34 | 38.74 | 37.32 | 38.54 | 38.54 | 38,108 |
25 Mar 2024 | 37.20 | 37.50 | 36.80 | 37.34 | 37.34 | 26,181 |
22 Mar 2024 | 37.00 | 37.44 | 36.94 | 37.24 | 37.24 | 22,415 |
21 Mar 2024 | 35.78 | 37.08 | 35.50 | 37.02 | 37.02 | 184,284 |
20 Mar 2024 | 36.20 | 36.62 | 35.68 | 35.76 | 35.76 | 82,080 |
19 Mar 2024 | 35.80 | 36.16 | 35.36 | 36.16 | 36.16 | 23,129 |
18 Mar 2024 | 35.34 | 35.80 | 35.34 | 35.80 | 35.80 | 17,978 |
15 Mar 2024 | 35.20 | 35.60 | 35.10 | 35.34 | 35.34 | 33,536 |
14 Mar 2024 | 34.68 | 35.22 | 34.68 | 35.12 | 35.12 | 40,182 |
13 Mar 2024 | 34.70 | 34.78 | 34.44 | 34.68 | 34.68 | 10,266 |
12 Mar 2024 | 34.50 | 34.70 | 34.08 | 34.70 | 34.70 | 22,738 |
11 Mar 2024 | 34.16 | 34.50 | 33.50 | 34.50 | 34.50 | 26,214 |
08 Mar 2024 | 33.90 | 34.36 | 33.86 | 34.16 | 34.16 | 23,742 |
07 Mar 2024 | 34.02 | 34.16 | 33.18 | 33.88 | 33.88 | 22,711 |
06 Mar 2024 | 33.72 | 34.12 | 33.70 | 34.10 | 34.10 | 22,461 |
05 Mar 2024 | 33.42 | 34.04 | 33.22 | 33.78 | 33.78 | 21,402 |
04 Mar 2024 | 33.52 | 33.76 | 33.28 | 33.52 | 33.52 | 46,774 |
01 Mar 2024 | 33.24 | 33.52 | 32.60 | 33.52 | 33.52 | 26,883 |
29 Feb 2024 | 33.20 | 33.40 | 32.72 | 33.26 | 33.26 | 40,008 |
28 Feb 2024 | 33.56 | 33.58 | 32.98 | 33.20 | 33.20 | 23,544 |
27 Feb 2024 | 33.76 | 33.98 | 33.36 | 33.56 | 33.56 | 36,548 |
26 Feb 2024 | 33.20 | 33.90 | 32.96 | 33.80 | 33.80 | 107,231 |
23 Feb 2024 | 32.86 | 33.78 | 32.62 | 33.40 | 33.40 | 64,720 |
22 Feb 2024 | 32.00 | 32.92 | 32.00 | 32.86 | 32.86 | 25,694 |
21 Feb 2024 | 31.50 | 32.00 | 31.38 | 31.86 | 31.86 | 19,940 |
20 Feb 2024 | 31.88 | 32.14 | 31.48 | 31.64 | 31.64 | 18,437 |
19 Feb 2024 | 32.56 | 32.56 | 31.80 | 32.02 | 32.02 | 23,204 |
16 Feb 2024 | 32.08 | 32.60 | 31.60 | 32.56 | 32.56 | 44,414 |
15 Feb 2024 | 31.78 | 32.30 | 31.40 | 32.14 | 32.14 | 55,274 |
14 Feb 2024 | 30.64 | 31.74 | 30.26 | 31.64 | 31.64 | 34,745 |
13 Feb 2024 | 31.24 | 31.24 | 30.02 | 30.70 | 30.70 | 67,957 |
12 Feb 2024 | 32.50 | 32.70 | 30.78 | 31.26 | 31.26 | 64,671 |
09 Feb 2024 | 31.08 | 32.84 | 30.26 | 32.60 | 32.60 | 146,574 |
08 Feb 2024 | 28.76 | 33.76 | 28.72 | 32.60 | 32.60 | 330,148 |
07 Feb 2024 | 27.00 | 27.00 | 26.42 | 26.74 | 26.74 | 19,527 |
06 Feb 2024 | 26.88 | 27.22 | 26.52 | 27.00 | 27.00 | 15,600 |
05 Feb 2024 | 27.14 | 27.42 | 26.84 | 26.88 | 26.88 | 11,248 |
02 Feb 2024 | 27.72 | 28.20 | 27.14 | 27.14 | 27.14 | 13,754 |
01 Feb 2024 | 27.36 | 27.94 | 27.20 | 27.72 | 27.72 | 15,585 |
31 Jan 2024 | 27.60 | 27.68 | 27.34 | 27.36 | 27.36 | 12,617 |
30 Jan 2024 | 27.30 | 27.74 | 27.20 | 27.60 | 27.60 | 11,212 |
29 Jan 2024 | 26.80 | 27.42 | 26.54 | 27.36 | 27.36 | 18,619 |
26 Jan 2024 | 27.86 | 27.86 | 26.74 | 26.84 | 26.84 | 31,011 |
25 Jan 2024 | 27.50 | 28.12 | 27.44 | 27.96 | 27.96 | 53,437 |
24 Jan 2024 | 26.64 | 27.44 | 26.64 | 27.44 | 27.44 | 21,674 |
23 Jan 2024 | 26.66 | 27.24 | 26.56 | 26.64 | 26.64 | 12,498 |
22 Jan 2024 | 26.28 | 26.92 | 26.28 | 26.66 | 26.66 | 18,403 |
19 Jan 2024 | 26.62 | 26.90 | 25.94 | 26.28 | 26.28 | 24,477 |
18 Jan 2024 | 26.42 | 26.76 | 26.38 | 26.62 | 26.62 | 21,160 |
17 Jan 2024 | 26.90 | 26.90 | 25.80 | 26.42 | 26.42 | 26,119 |
16 Jan 2024 | 26.56 | 26.96 | 26.34 | 26.96 | 26.96 | 13,355 |
15 Jan 2024 | 27.24 | 27.26 | 26.56 | 26.76 | 26.76 | 30,029 |
12 Jan 2024 | 26.70 | 27.48 | 26.70 | 27.30 | 27.30 | 28,352 |
11 Jan 2024 | 26.52 | 26.86 | 26.26 | 26.80 | 26.80 | 26,801 |
10 Jan 2024 | 26.18 | 26.66 | 26.12 | 26.52 | 26.52 | 22,543 |
09 Jan 2024 | 26.10 | 26.36 | 25.72 | 26.18 | 26.18 | 27,150 |
08 Jan 2024 | 26.04 | 26.50 | 25.18 | 26.12 | 26.12 | 38,231 |
05 Jan 2024 | 26.40 | 26.40 | 25.34 | 26.04 | 26.04 | 35,153 |
04 Jan 2024 | 26.82 | 27.30 | 26.32 | 26.46 | 26.46 | 41,355 |
03 Jan 2024 | 27.40 | 27.46 | 26.70 | 26.82 | 26.82 | 31,617 |
02 Jan 2024 | 27.20 | 27.34 | 26.94 | 27.04 | 27.04 | 49,596 |
29 Dec 2023 | 27.34 | 27.64 | 27.12 | 27.20 | 27.20 | 20,251 |
28 Dec 2023 | 27.66 | 28.08 | 27.16 | 27.34 | 27.34 | 31,169 |
27 Dec 2023 | 27.26 | 27.94 | 27.06 | 27.76 | 27.76 | 39,706 |
22 Dec 2023 | 27.10 | 27.44 | 26.92 | 27.44 | 27.44 | 28,249 |
21 Dec 2023 | 26.82 | 27.30 | 26.78 | 27.20 | 27.20 | 33,972 |
20 Dec 2023 | 26.96 | 27.30 | 26.72 | 27.22 | 27.22 | 33,753 |
19 Dec 2023 | 26.90 | 27.38 | 26.74 | 27.06 | 27.06 | 46,005 |
18 Dec 2023 | 25.80 | 27.10 | 25.52 | 27.10 | 27.10 | 71,216 |
15 Dec 2023 | 25.10 | 26.00 | 25.10 | 25.90 | 25.90 | 49,587 |
14 Dec 2023 | 23.56 | 25.24 | 23.56 | 25.20 | 25.20 | 60,616 |
13 Dec 2023 | 23.90 | 24.32 | 23.44 | 23.52 | 23.52 | 30,187 |
12 Dec 2023 | 25.10 | 25.10 | 23.86 | 24.02 | 24.02 | 86,670 |
11 Dec 2023 | 24.88 | 25.34 | 24.00 | 25.16 | 25.16 | 64,822 |
08 Dec 2023 | 25.00 | 25.62 | 24.98 | 25.48 | 25.48 | 18,847 |
07 Dec 2023 | 24.82 | 25.18 | 24.12 | 25.00 | 25.00 | 35,924 |
05 Dec 2023 | 24.32 | 24.94 | 24.32 | 24.82 | 24.82 | 16,960 |
04 Dec 2023 | 25.12 | 25.82 | 24.68 | 24.78 | 24.78 | 27,360 |
01 Dec 2023 | 24.98 | 25.34 | 24.88 | 25.34 | 25.34 | 13,903 |
30 Nov 2023 | 24.50 | 25.18 | 24.36 | 24.98 | 24.98 | 23,518 |
29 Nov 2023 | 24.28 | 24.84 | 24.28 | 24.54 | 24.54 | 23,945 |
28 Nov 2023 | 23.64 | 24.36 | 23.18 | 24.36 | 24.36 | 26,316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |