Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 37.30 | 37.85 | 37.20 | 37.70 | 37.70 | 50,944 |
25 Apr 2024 | 38.00 | 38.00 | 36.95 | 37.15 | 37.15 | 98,813 |
24 Apr 2024 | 39.05 | 39.10 | 37.85 | 38.15 | 38.15 | 37,246 |
23 Apr 2024 | 39.45 | 39.45 | 38.70 | 39.20 | 39.20 | 48,110 |
22 Apr 2024 | 38.80 | 39.45 | 38.80 | 39.45 | 39.45 | 36,787 |
19 Apr 2024 | 38.45 | 39.25 | 38.10 | 38.90 | 38.90 | 61,368 |
18 Apr 2024 | 38.75 | 39.15 | 38.50 | 38.50 | 38.50 | 55,668 |
17 Apr 2024 | 38.40 | 39.00 | 38.40 | 38.45 | 38.45 | 25,207 |
16 Apr 2024 | 38.10 | 38.65 | 37.75 | 38.65 | 38.65 | 67,620 |
15 Apr 2024 | 39.40 | 39.40 | 38.35 | 38.50 | 38.50 | 67,875 |
12 Apr 2024 | 40.50 | 40.60 | 39.45 | 39.70 | 39.70 | 86,934 |
11 Apr 2024 | 40.50 | 41.20 | 40.25 | 40.35 | 40.35 | 87,226 |
10 Apr 2024 | 41.75 | 42.10 | 40.55 | 40.55 | 40.55 | 36,975 |
09 Apr 2024 | 41.90 | 42.40 | 41.60 | 41.80 | 41.80 | 26,630 |
08 Apr 2024 | 41.70 | 42.20 | 41.40 | 42.20 | 42.20 | 25,914 |
05 Apr 2024 | 42.00 | 42.70 | 41.65 | 41.85 | 41.85 | 43,371 |
04 Apr 2024 | 40.65 | 42.05 | 40.65 | 42.05 | 42.05 | 59,962 |
03 Apr 2024 | 41.00 | 41.55 | 40.40 | 40.60 | 40.60 | 42,489 |
02 Apr 2024 | 41.50 | 41.50 | 40.75 | 41.20 | 41.20 | 51,300 |
28 Mar 2024 | 40.94 | 41.65 | 40.79 | 41.38 | 41.38 | 57,143 |
27 Mar 2024 | 40.70 | 41.04 | 40.40 | 40.99 | 40.99 | 28,246 |
26 Mar 2024 | 40.24 | 41.00 | 40.24 | 40.47 | 40.47 | 45,067 |
25 Mar 2024 | 40.94 | 40.94 | 40.17 | 40.24 | 40.24 | 62,490 |
22 Mar 2024 | 41.19 | 41.21 | 40.67 | 40.99 | 40.99 | 43,457 |
21 Mar 2024 | 41.11 | 41.30 | 40.51 | 41.00 | 41.00 | 41,707 |
20 Mar 2024 | 40.00 | 40.60 | 40.00 | 40.29 | 40.29 | 36,507 |
19 Mar 2024 | 40.00 | 40.22 | 39.40 | 39.99 | 39.99 | 32,167 |
18 Mar 2024 | 39.90 | 40.35 | 39.83 | 40.33 | 40.33 | 67,198 |
15 Mar 2024 | 40.15 | 41.26 | 39.30 | 40.10 | 40.10 | 508,606 |
14 Mar 2024 | 39.85 | 40.60 | 39.76 | 39.94 | 39.94 | 65,040 |
13 Mar 2024 | 40.06 | 40.21 | 39.60 | 39.82 | 39.82 | 37,057 |
12 Mar 2024 | 40.70 | 40.70 | 39.94 | 39.94 | 39.94 | 24,166 |
11 Mar 2024 | 41.09 | 41.09 | 40.51 | 40.67 | 40.67 | 50,000 |
08 Mar 2024 | 40.60 | 41.31 | 40.40 | 41.10 | 41.10 | 37,217 |
07 Mar 2024 | 40.10 | 40.73 | 39.77 | 40.39 | 40.39 | 20,906 |
06 Mar 2024 | 39.60 | 40.17 | 39.60 | 40.13 | 40.13 | 23,335 |
05 Mar 2024 | 40.00 | 40.25 | 39.46 | 39.58 | 39.58 | 28,291 |
04 Mar 2024 | 39.69 | 40.40 | 39.63 | 40.13 | 40.13 | 27,093 |
01 Mar 2024 | 39.97 | 40.33 | 39.50 | 39.90 | 39.90 | 34,088 |
29 Feb 2024 | 39.49 | 40.79 | 39.42 | 39.67 | 39.67 | 304,233 |
28 Feb 2024 | 40.00 | 40.00 | 38.80 | 39.03 | 39.03 | 40,256 |
27 Feb 2024 | 39.80 | 40.13 | 39.80 | 39.87 | 39.87 | 36,787 |
26 Feb 2024 | 40.20 | 40.42 | 39.60 | 39.72 | 39.72 | 59,846 |
23 Feb 2024 | 40.90 | 41.20 | 40.19 | 40.26 | 40.26 | 147,311 |
22 Feb 2024 | 41.10 | 41.61 | 40.93 | 40.93 | 40.93 | 37,590 |
21 Feb 2024 | 41.50 | 42.10 | 41.07 | 41.12 | 41.12 | 29,752 |
20 Feb 2024 | 42.10 | 42.10 | 41.33 | 41.33 | 41.33 | 37,529 |
19 Feb 2024 | 41.01 | 42.02 | 41.01 | 42.02 | 42.02 | 33,652 |
16 Feb 2024 | 41.72 | 41.79 | 40.88 | 41.22 | 41.22 | 24,362 |
15 Feb 2024 | 41.03 | 42.10 | 41.03 | 41.72 | 41.72 | 20,842 |
14 Feb 2024 | 41.47 | 41.58 | 41.01 | 41.15 | 41.15 | 20,318 |
13 Feb 2024 | 42.00 | 42.10 | 41.13 | 41.33 | 41.33 | 18,819 |
12 Feb 2024 | 41.50 | 42.03 | 41.40 | 41.92 | 41.92 | 32,572 |
09 Feb 2024 | 41.81 | 42.10 | 41.22 | 41.22 | 41.22 | 14,602 |
08 Feb 2024 | 41.40 | 41.99 | 41.40 | 41.62 | 41.62 | 24,359 |
07 Feb 2024 | 41.39 | 42.01 | 41.38 | 41.49 | 41.49 | 35,399 |
06 Feb 2024 | 42.57 | 42.57 | 41.00 | 41.44 | 41.44 | 36,860 |
05 Feb 2024 | 42.50 | 43.04 | 42.50 | 42.57 | 42.57 | 24,830 |
02 Feb 2024 | 43.17 | 43.71 | 42.50 | 42.65 | 42.65 | 19,161 |
01 Feb 2024 | 43.00 | 43.68 | 42.40 | 42.94 | 42.94 | 28,242 |
31 Jan 2024 | 43.08 | 43.47 | 42.70 | 43.07 | 43.07 | 41,022 |
30 Jan 2024 | 42.80 | 43.00 | 42.11 | 42.15 | 42.15 | 20,961 |
29 Jan 2024 | 42.87 | 42.99 | 42.14 | 42.50 | 42.50 | 39,430 |
26 Jan 2024 | 43.20 | 43.20 | 42.40 | 42.89 | 42.89 | 28,414 |
25 Jan 2024 | 41.90 | 43.20 | 41.90 | 42.97 | 42.97 | 43,045 |
24 Jan 2024 | 41.60 | 42.02 | 41.34 | 41.90 | 41.90 | 49,120 |
23 Jan 2024 | 41.62 | 42.00 | 41.35 | 41.40 | 41.40 | 35,475 |
22 Jan 2024 | 41.32 | 41.60 | 41.05 | 41.44 | 41.44 | 36,556 |
19 Jan 2024 | 40.70 | 40.88 | 40.40 | 40.87 | 40.87 | 31,902 |
18 Jan 2024 | 40.70 | 41.10 | 39.87 | 40.31 | 40.31 | 45,421 |
17 Jan 2024 | 41.01 | 41.30 | 40.03 | 40.56 | 40.56 | 35,735 |
16 Jan 2024 | 41.68 | 42.04 | 41.01 | 41.73 | 41.73 | 31,559 |
15 Jan 2024 | 41.65 | 41.76 | 40.94 | 41.71 | 41.71 | 18,050 |
12 Jan 2024 | 41.40 | 41.81 | 40.60 | 41.49 | 41.49 | 48,167 |
11 Jan 2024 | 41.92 | 41.92 | 40.71 | 41.01 | 41.01 | 60,600 |
10 Jan 2024 | 42.20 | 42.50 | 41.29 | 41.46 | 41.46 | 38,754 |
09 Jan 2024 | 42.40 | 42.50 | 42.05 | 42.10 | 42.10 | 29,756 |
08 Jan 2024 | 42.99 | 42.99 | 41.72 | 42.50 | 42.50 | 62,662 |
05 Jan 2024 | 42.94 | 43.36 | 42.43 | 42.65 | 42.65 | 30,680 |
04 Jan 2024 | 43.31 | 43.81 | 42.96 | 43.13 | 43.13 | 35,056 |
03 Jan 2024 | 43.86 | 44.00 | 42.89 | 42.99 | 42.99 | 26,750 |
02 Jan 2024 | 45.11 | 45.11 | 43.63 | 43.74 | 43.74 | 39,985 |
29 Dec 2023 | 45.00 | 45.25 | 44.86 | 44.86 | 44.86 | 19,456 |
28 Dec 2023 | 44.90 | 45.06 | 44.55 | 45.00 | 45.00 | 16,857 |
27 Dec 2023 | 44.10 | 44.90 | 44.10 | 44.88 | 44.88 | 31,938 |
22 Dec 2023 | 44.10 | 44.48 | 44.10 | 44.45 | 44.45 | 49,713 |
21 Dec 2023 | 43.90 | 44.30 | 43.71 | 44.08 | 44.08 | 20,788 |
20 Dec 2023 | 43.70 | 44.29 | 43.35 | 44.20 | 44.20 | 43,882 |
19 Dec 2023 | 43.88 | 44.26 | 43.40 | 43.49 | 43.49 | 30,713 |
18 Dec 2023 | 44.17 | 44.17 | 43.55 | 43.86 | 43.86 | 43,008 |
15 Dec 2023 | 43.50 | 44.50 | 43.28 | 44.28 | 44.28 | 175,525 |
14 Dec 2023 | 41.50 | 43.65 | 41.50 | 43.50 | 43.50 | 62,222 |
13 Dec 2023 | 40.60 | 40.97 | 40.33 | 40.90 | 40.90 | 24,795 |
12 Dec 2023 | 41.20 | 41.24 | 40.15 | 40.52 | 40.52 | 33,476 |
11 Dec 2023 | 41.30 | 41.58 | 40.90 | 41.28 | 41.28 | 25,434 |
08 Dec 2023 | 41.00 | 41.62 | 40.80 | 41.50 | 41.50 | 69,377 |
07 Dec 2023 | 41.47 | 41.47 | 40.50 | 40.87 | 40.87 | 44,287 |
06 Dec 2023 | 41.20 | 41.65 | 40.60 | 41.44 | 41.44 | 27,077 |
05 Dec 2023 | 40.40 | 41.71 | 40.29 | 41.44 | 41.44 | 41,074 |
04 Dec 2023 | 40.54 | 40.79 | 40.19 | 40.52 | 40.52 | 33,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |