Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 40.42 | 40.42 | 40.28 | 40.42 | 40.42 | 536 |
22 Apr 2024 | 40.30 | 40.50 | 39.38 | 40.12 | 40.12 | 59,790 |
19 Apr 2024 | 40.48 | 40.66 | 40.18 | 40.20 | 40.20 | 44,014 |
18 Apr 2024 | 40.78 | 40.82 | 40.40 | 40.68 | 40.68 | 42,192 |
17 Apr 2024 | 40.22 | 40.78 | 40.22 | 40.42 | 40.42 | 47,927 |
16 Apr 2024 | 40.08 | 40.46 | 39.92 | 40.40 | 40.40 | 54,885 |
15 Apr 2024 | 40.68 | 41.00 | 40.42 | 40.70 | 40.70 | 57,997 |
12 Apr 2024 | 41.64 | 41.76 | 40.54 | 40.72 | 40.72 | 63,316 |
11 Apr 2024 | 41.20 | 41.74 | 41.06 | 41.20 | 41.20 | 104,849 |
10 Apr 2024 | 40.80 | 41.40 | 40.68 | 41.20 | 41.20 | 113,279 |
09 Apr 2024 | 40.64 | 41.14 | 40.38 | 40.60 | 40.60 | 73,965 |
08 Apr 2024 | 39.60 | 40.64 | 39.42 | 40.64 | 40.64 | 134,218 |
05 Apr 2024 | 39.14 | 39.56 | 39.02 | 39.42 | 39.42 | 72,495 |
04 Apr 2024 | 39.32 | 39.58 | 39.22 | 39.58 | 39.58 | 65,623 |
03 Apr 2024 | 38.80 | 39.22 | 38.04 | 39.22 | 39.22 | 120,073 |
02 Apr 2024 | 39.52 | 39.92 | 38.70 | 38.70 | 38.70 | 107,556 |
28 Mar 2024 | 39.20 | 39.56 | 39.00 | 39.50 | 39.50 | 66,467 |
27 Mar 2024 | 38.90 | 39.24 | 38.90 | 39.14 | 39.14 | 56,959 |
26 Mar 2024 | 38.74 | 39.28 | 38.68 | 39.24 | 39.24 | 96,440 |
25 Mar 2024 | 38.16 | 38.60 | 37.88 | 38.60 | 38.60 | 76,601 |
22 Mar 2024 | 37.70 | 38.34 | 37.70 | 38.02 | 38.02 | 76,413 |
21 Mar 2024 | 37.34 | 37.78 | 37.08 | 37.78 | 37.78 | 118,741 |
20 Mar 2024 | 36.60 | 37.34 | 36.48 | 36.94 | 36.94 | 443,226 |
19 Mar 2024 | 36.56 | 36.84 | 36.42 | 36.76 | 36.76 | 67,030 |
18 Mar 2024 | 36.80 | 36.90 | 36.56 | 36.76 | 36.76 | 55,331 |
15 Mar 2024 | 37.00 | 37.06 | 36.64 | 36.78 | 36.78 | 82,241 |
14 Mar 2024 | 37.30 | 37.40 | 36.90 | 36.94 | 36.94 | 88,457 |
13 Mar 2024 | 37.30 | 37.36 | 37.00 | 37.22 | 37.22 | 56,336 |
12 Mar 2024 | 37.14 | 37.34 | 36.88 | 37.34 | 37.34 | 77,142 |
11 Mar 2024 | 37.44 | 37.60 | 36.94 | 37.14 | 37.14 | 118,507 |
08 Mar 2024 | 38.60 | 38.60 | 37.28 | 37.72 | 37.72 | 204,014 |
07 Mar 2024 | 38.36 | 38.88 | 37.90 | 38.58 | 38.58 | 110,400 |
06 Mar 2024 | 37.20 | 38.52 | 37.16 | 38.44 | 38.44 | 209,685 |
05 Mar 2024 | 40.00 | 40.32 | 36.62 | 37.12 | 37.12 | 513,863 |
04 Mar 2024 | 39.28 | 39.84 | 38.90 | 39.32 | 39.32 | 165,097 |
01 Mar 2024 | 38.88 | 39.10 | 38.42 | 39.10 | 39.10 | 82,212 |
29 Feb 2024 | 38.20 | 38.74 | 38.08 | 38.58 | 38.58 | 73,032 |
28 Feb 2024 | 38.72 | 39.00 | 37.68 | 38.10 | 38.10 | 79,326 |
27 Feb 2024 | 38.72 | 39.28 | 38.72 | 39.08 | 39.08 | 50,413 |
26 Feb 2024 | 38.32 | 38.88 | 38.32 | 38.76 | 38.76 | 33,128 |
23 Feb 2024 | 38.82 | 38.84 | 38.18 | 38.68 | 38.68 | 52,925 |
22 Feb 2024 | 38.20 | 38.60 | 38.20 | 38.46 | 38.46 | 43,077 |
21 Feb 2024 | 37.90 | 38.00 | 37.68 | 37.76 | 37.76 | 21,122 |
20 Feb 2024 | 38.04 | 38.06 | 37.32 | 37.70 | 37.70 | 30,024 |
19 Feb 2024 | 38.24 | 38.28 | 37.88 | 38.04 | 38.04 | 25,944 |
16 Feb 2024 | 38.30 | 38.78 | 38.02 | 38.34 | 38.34 | 72,729 |
15 Feb 2024 | 38.00 | 38.10 | 37.80 | 38.02 | 38.02 | 40,281 |
14 Feb 2024 | 36.98 | 37.88 | 36.66 | 37.82 | 37.82 | 60,977 |
13 Feb 2024 | 37.54 | 37.58 | 36.72 | 37.06 | 37.06 | 46,598 |
12 Feb 2024 | 37.18 | 38.10 | 37.18 | 37.66 | 37.66 | 56,123 |
09 Feb 2024 | 36.66 | 37.14 | 36.48 | 37.10 | 37.10 | 50,238 |
08 Feb 2024 | 36.00 | 36.50 | 35.94 | 36.50 | 36.50 | 76,070 |
07 Feb 2024 | 36.90 | 36.90 | 35.70 | 35.94 | 35.94 | 107,652 |
06 Feb 2024 | 36.62 | 36.88 | 36.40 | 36.82 | 36.82 | 60,694 |
05 Feb 2024 | 37.12 | 37.12 | 36.60 | 36.68 | 36.68 | 61,657 |
02 Feb 2024 | 37.30 | 37.58 | 37.10 | 37.12 | 37.12 | 31,498 |
01 Feb 2024 | 37.26 | 37.60 | 37.18 | 37.20 | 37.20 | 46,351 |
31 Jan 2024 | 37.12 | 37.52 | 37.00 | 37.42 | 37.42 | 64,750 |
30 Jan 2024 | 37.20 | 37.44 | 37.10 | 37.16 | 37.16 | 40,759 |
29 Jan 2024 | 37.76 | 37.76 | 37.02 | 37.12 | 37.12 | 43,308 |
26 Jan 2024 | 37.30 | 37.82 | 36.88 | 37.80 | 37.80 | 77,719 |
25 Jan 2024 | 37.92 | 37.92 | 37.18 | 37.44 | 37.44 | 75,804 |
24 Jan 2024 | 37.36 | 37.86 | 37.04 | 37.86 | 37.86 | 80,250 |
23 Jan 2024 | 37.08 | 37.14 | 36.44 | 37.00 | 37.00 | 56,187 |
22 Jan 2024 | 36.50 | 37.00 | 36.50 | 36.84 | 36.84 | 49,218 |
19 Jan 2024 | 36.96 | 36.96 | 36.20 | 36.20 | 36.20 | 31,109 |
18 Jan 2024 | 36.14 | 36.78 | 35.96 | 36.78 | 36.78 | 37,036 |
17 Jan 2024 | 36.00 | 36.00 | 35.60 | 35.92 | 35.92 | 82,831 |
16 Jan 2024 | 36.98 | 37.04 | 36.30 | 36.30 | 36.30 | 80,000 |
15 Jan 2024 | 37.14 | 37.32 | 36.96 | 37.10 | 37.10 | 31,757 |
12 Jan 2024 | 36.80 | 37.44 | 36.80 | 37.14 | 37.14 | 95,488 |
11 Jan 2024 | 37.18 | 37.20 | 36.60 | 36.60 | 36.60 | 120,665 |
10 Jan 2024 | 37.22 | 37.22 | 36.82 | 36.90 | 36.90 | 36,362 |
09 Jan 2024 | 37.44 | 37.60 | 37.10 | 37.28 | 37.28 | 34,645 |
08 Jan 2024 | 37.22 | 37.42 | 36.78 | 37.42 | 37.42 | 49,815 |
05 Jan 2024 | 37.36 | 37.42 | 36.72 | 37.36 | 37.36 | 64,938 |
04 Jan 2024 | 37.64 | 38.00 | 37.42 | 37.66 | 37.66 | 86,592 |
03 Jan 2024 | 39.40 | 39.46 | 37.82 | 38.08 | 38.08 | 121,165 |
02 Jan 2024 | 39.76 | 39.96 | 39.26 | 39.54 | 39.54 | 80,845 |
29 Dec 2023 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | 40,391 |
28 Dec 2023 | 39.76 | 39.78 | 39.34 | 39.58 | 39.58 | 44,084 |
27 Dec 2023 | 39.60 | 39.74 | 39.30 | 39.64 | 39.64 | 73,083 |
22 Dec 2023 | 39.60 | 39.70 | 39.22 | 39.48 | 39.48 | 69,717 |
21 Dec 2023 | 39.60 | 39.82 | 39.14 | 39.68 | 39.68 | 56,068 |
20 Dec 2023 | 39.80 | 40.10 | 39.44 | 39.88 | 39.88 | 72,966 |
19 Dec 2023 | 39.34 | 39.92 | 39.34 | 39.86 | 39.86 | 76,534 |
18 Dec 2023 | 39.46 | 39.78 | 39.22 | 39.34 | 39.34 | 100,982 |
15 Dec 2023 | 39.92 | 40.40 | 39.72 | 40.02 | 40.02 | 159,018 |
14 Dec 2023 | 38.16 | 39.66 | 38.16 | 39.66 | 39.66 | 104,631 |
13 Dec 2023 | 38.20 | 38.40 | 37.74 | 37.74 | 37.74 | 83,262 |
12 Dec 2023 | 37.84 | 38.14 | 37.70 | 38.06 | 38.06 | 49,542 |
11 Dec 2023 | 37.94 | 38.06 | 37.68 | 37.98 | 37.98 | 59,051 |
08 Dec 2023 | 37.50 | 38.06 | 37.50 | 37.84 | 37.84 | 77,240 |
07 Dec 2023 | 36.92 | 37.80 | 36.76 | 37.66 | 37.66 | 87,227 |
06 Dec 2023 | 36.60 | 37.16 | 36.56 | 37.10 | 37.10 | 85,906 |
05 Dec 2023 | 35.72 | 36.50 | 35.72 | 36.42 | 36.42 | 74,420 |
04 Dec 2023 | 36.74 | 37.10 | 35.76 | 35.86 | 35.86 | 151,818 |
01 Dec 2023 | 36.64 | 36.86 | 36.42 | 36.70 | 36.70 | 81,570 |
30 Nov 2023 | 37.06 | 37.20 | 36.56 | 36.56 | 36.56 | 118,143 |
29 Nov 2023 | 36.74 | 37.26 | 36.70 | 37.00 | 37.00 | 86,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |