Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.00 | 48.00 | 45.75 | 47.35 | 47.35 | 27,095 |
02 May 2024 | 45.35 | 46.00 | 45.35 | 45.70 | 45.70 | 5,948 |
30 Apr 2024 | 45.55 | 45.85 | 45.35 | 45.50 | 45.50 | 11,929 |
29 Apr 2024 | 45.80 | 46.00 | 45.30 | 45.40 | 45.40 | 16,476 |
26 Apr 2024 | 44.20 | 45.90 | 44.20 | 45.55 | 45.55 | 15,384 |
25 Apr 2024 | 44.10 | 44.35 | 43.85 | 44.00 | 44.00 | 6,058 |
24 Apr 2024 | 44.05 | 44.30 | 43.70 | 43.70 | 43.70 | 7,827 |
23 Apr 2024 | 43.35 | 44.25 | 43.35 | 44.00 | 44.00 | 3,302 |
22 Apr 2024 | 43.35 | 43.85 | 43.35 | 43.60 | 43.60 | 5,297 |
19 Apr 2024 | 43.70 | 43.70 | 43.00 | 43.25 | 43.25 | 3,894 |
18 Apr 2024 | 43.85 | 44.15 | 43.75 | 43.75 | 43.75 | 3,056 |
17 Apr 2024 | 43.30 | 44.55 | 43.30 | 43.90 | 43.90 | 7,242 |
16 Apr 2024 | 43.30 | 43.75 | 42.35 | 43.45 | 43.45 | 20,320 |
15 Apr 2024 | 43.95 | 44.30 | 43.45 | 43.95 | 43.95 | 14,437 |
12 Apr 2024 | 44.50 | 44.85 | 43.90 | 43.90 | 43.90 | 6,034 |
11 Apr 2024 | 44.70 | 44.90 | 44.45 | 44.50 | 44.50 | 15,865 |
10 Apr 2024 | 44.80 | 45.15 | 44.50 | 44.85 | 44.85 | 21,071 |
09 Apr 2024 | 45.05 | 45.05 | 44.50 | 44.55 | 44.55 | 5,295 |
08 Apr 2024 | 44.65 | 44.95 | 44.55 | 44.85 | 44.85 | 7,400 |
05 Apr 2024 | 44.20 | 44.75 | 44.20 | 44.65 | 44.65 | 9,707 |
04 Apr 2024 | 45.60 | 45.60 | 44.30 | 44.70 | 44.70 | 11,208 |
03 Apr 2024 | 45.10 | 45.55 | 44.85 | 45.40 | 45.40 | 9,590 |
02 Apr 2024 | 45.75 | 45.80 | 44.85 | 45.15 | 45.15 | 11,722 |
28 Mar 2024 | 45.80 | 45.80 | 45.25 | 45.70 | 45.70 | 8,596 |
27 Mar 2024 | 45.85 | 46.10 | 45.30 | 45.55 | 45.55 | 16,371 |
26 Mar 2024 | 45.30 | 45.90 | 45.20 | 45.80 | 45.80 | 8,204 |
25 Mar 2024 | 45.90 | 46.70 | 44.95 | 45.00 | 45.00 | 25,560 |
22 Mar 2024 | 44.40 | 45.20 | 44.40 | 44.95 | 44.95 | 15,040 |
21 Mar 2024 | 43.40 | 44.45 | 42.95 | 44.40 | 44.40 | 26,315 |
20 Mar 2024 | 42.30 | 43.95 | 42.10 | 42.90 | 42.90 | 18,136 |
19 Mar 2024 | 41.40 | 41.75 | 41.30 | 41.65 | 41.65 | 5,146 |
18 Mar 2024 | 41.30 | 41.55 | 41.30 | 41.45 | 41.45 | 7,778 |
15 Mar 2024 | 42.05 | 42.10 | 41.20 | 41.30 | 41.30 | 16,062 |
14 Mar 2024 | 41.80 | 42.60 | 41.70 | 42.25 | 42.25 | 24,697 |
13 Mar 2024 | 41.80 | 42.20 | 41.40 | 42.00 | 42.00 | 19,438 |
12 Mar 2024 | 42.00 | 42.10 | 41.75 | 42.05 | 42.05 | 3,300 |
11 Mar 2024 | 41.60 | 42.00 | 41.30 | 42.00 | 42.00 | 8,420 |
08 Mar 2024 | 42.40 | 42.45 | 41.70 | 41.90 | 41.90 | 4,484 |
07 Mar 2024 | 42.80 | 42.80 | 42.10 | 42.45 | 42.45 | 9,813 |
06 Mar 2024 | 42.45 | 43.00 | 42.15 | 42.70 | 42.70 | 12,953 |
05 Mar 2024 | 41.45 | 42.25 | 41.45 | 42.20 | 42.20 | 10,840 |
04 Mar 2024 | 41.05 | 41.80 | 40.70 | 41.70 | 41.70 | 17,290 |
01 Mar 2024 | 40.95 | 41.10 | 40.75 | 41.10 | 41.10 | 6,330 |
29 Feb 2024 | 40.80 | 41.15 | 40.75 | 40.90 | 40.90 | 21,072 |
28 Feb 2024 | 40.65 | 41.15 | 40.65 | 41.05 | 41.05 | 15,927 |
27 Feb 2024 | 40.65 | 40.90 | 40.55 | 40.75 | 40.75 | 7,775 |
26 Feb 2024 | 40.30 | 40.80 | 40.30 | 40.80 | 40.80 | 5,273 |
23 Feb 2024 | 40.95 | 40.95 | 40.40 | 40.60 | 40.60 | 3,983 |
22 Feb 2024 | 40.80 | 41.00 | 40.40 | 40.65 | 40.65 | 7,540 |
21 Feb 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 1,764 |
20 Feb 2024 | 40.80 | 40.80 | 40.45 | 40.60 | 40.60 | 3,680 |
19 Feb 2024 | 40.95 | 41.20 | 40.80 | 40.95 | 40.95 | 7,067 |
16 Feb 2024 | 41.00 | 41.25 | 40.80 | 41.05 | 41.05 | 10,250 |
15 Feb 2024 | 41.55 | 41.55 | 41.15 | 41.25 | 41.25 | 7,569 |
14 Feb 2024 | 40.70 | 41.25 | 40.70 | 41.25 | 41.25 | 11,611 |
13 Feb 2024 | 41.00 | 41.00 | 40.70 | 40.85 | 40.85 | 6,844 |
12 Feb 2024 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | 6,592 |
09 Feb 2024 | 41.40 | 41.40 | 40.30 | 40.40 | 40.40 | 12,786 |
08 Feb 2024 | 41.05 | 41.30 | 41.00 | 41.00 | 41.00 | 4,474 |
07 Feb 2024 | 40.90 | 41.20 | 40.70 | 41.00 | 41.00 | 11,619 |
06 Feb 2024 | 41.15 | 41.25 | 40.75 | 41.10 | 41.10 | 4,405 |
05 Feb 2024 | 40.75 | 41.45 | 40.70 | 41.40 | 41.40 | 13,095 |
02 Feb 2024 | 40.70 | 41.05 | 40.70 | 40.75 | 40.75 | 2,157 |
01 Feb 2024 | 41.60 | 41.60 | 40.60 | 40.85 | 40.85 | 6,649 |
31 Jan 2024 | 41.00 | 41.80 | 41.00 | 41.05 | 41.05 | 16,436 |
30 Jan 2024 | 40.70 | 41.15 | 40.70 | 41.00 | 41.00 | 4,018 |
29 Jan 2024 | 40.85 | 41.05 | 40.70 | 40.75 | 40.75 | 3,442 |
26 Jan 2024 | 40.00 | 41.05 | 40.00 | 40.80 | 40.80 | 15,259 |
25 Jan 2024 | 40.35 | 40.45 | 40.10 | 40.25 | 40.25 | 6,998 |
24 Jan 2024 | 40.00 | 40.60 | 40.00 | 40.15 | 40.15 | 7,861 |
23 Jan 2024 | 40.05 | 40.65 | 40.00 | 40.10 | 40.10 | 12,815 |
22 Jan 2024 | 39.85 | 40.45 | 39.60 | 40.20 | 40.20 | 14,215 |
19 Jan 2024 | 40.50 | 40.65 | 39.50 | 39.80 | 39.80 | 25,283 |
18 Jan 2024 | 41.00 | 41.05 | 40.50 | 40.50 | 40.50 | 4,944 |
17 Jan 2024 | 40.50 | 41.20 | 39.80 | 41.05 | 41.05 | 11,710 |
16 Jan 2024 | 40.95 | 40.95 | 40.10 | 40.40 | 40.40 | 6,070 |
15 Jan 2024 | 41.10 | 41.45 | 40.70 | 40.70 | 40.70 | 8,640 |
12 Jan 2024 | 41.20 | 41.70 | 41.10 | 41.35 | 41.35 | 6,766 |
11 Jan 2024 | 42.15 | 42.30 | 40.95 | 40.95 | 40.95 | 8,156 |
10 Jan 2024 | 42.00 | 42.70 | 42.00 | 42.25 | 42.25 | 12,037 |
09 Jan 2024 | 42.35 | 42.45 | 42.00 | 42.10 | 42.10 | 5,718 |
08 Jan 2024 | 42.00 | 42.50 | 41.75 | 42.15 | 42.15 | 10,195 |
05 Jan 2024 | 40.75 | 41.90 | 40.65 | 41.75 | 41.75 | 9,599 |
04 Jan 2024 | 40.35 | 41.05 | 39.85 | 41.00 | 41.00 | 17,790 |
03 Jan 2024 | 42.40 | 42.40 | 40.15 | 40.15 | 40.15 | 5,658 |
02 Jan 2024 | 42.20 | 42.35 | 42.00 | 42.20 | 42.20 | 8,850 |
29 Dec 2023 | 41.95 | 42.05 | 41.90 | 41.95 | 41.95 | 4,261 |
28 Dec 2023 | 41.90 | 42.10 | 41.70 | 41.90 | 41.90 | 6,507 |
27 Dec 2023 | 41.60 | 42.25 | 41.60 | 42.05 | 42.05 | 12,095 |
22 Dec 2023 | 41.35 | 41.85 | 41.35 | 41.85 | 41.85 | 5,392 |
21 Dec 2023 | 41.40 | 41.55 | 41.20 | 41.55 | 41.55 | 5,456 |
20 Dec 2023 | 41.05 | 41.80 | 40.95 | 41.75 | 41.75 | 9,979 |
19 Dec 2023 | 40.85 | 41.20 | 40.85 | 41.10 | 41.10 | 3,804 |
18 Dec 2023 | 40.35 | 40.85 | 40.35 | 40.85 | 40.85 | 8,173 |
15 Dec 2023 | 40.50 | 40.95 | 40.40 | 40.60 | 40.60 | 9,667 |
14 Dec 2023 | 39.95 | 40.90 | 39.80 | 40.25 | 40.25 | 7,461 |
13 Dec 2023 | 39.30 | 39.80 | 39.25 | 39.75 | 39.75 | 9,786 |
12 Dec 2023 | 39.20 | 39.45 | 39.05 | 39.25 | 39.25 | 10,388 |
11 Dec 2023 | 39.50 | 39.50 | 39.10 | 39.15 | 39.15 | 12,314 |
08 Dec 2023 | 39.25 | 39.50 | 38.90 | 39.40 | 39.40 | 9,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |