Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 38.68 | 38.90 | 38.38 | 38.84 | 38.84 | 660,114 |
25 Apr 2024 | 38.50 | 38.54 | 37.58 | 38.24 | 38.24 | 1,097,809 |
24 Apr 2024 | 39.30 | 39.48 | 38.50 | 38.50 | 38.50 | 1,303,989 |
23 Apr 2024 | 39.08 | 39.42 | 39.06 | 39.30 | 39.30 | 670,319 |
22 Apr 2024 | 38.80 | 39.08 | 38.80 | 38.86 | 38.86 | 581,011 |
19 Apr 2024 | 38.98 | 38.98 | 38.40 | 38.58 | 38.58 | 1,454,452 |
18 Apr 2024 | 39.00 | 39.14 | 38.80 | 39.00 | 39.00 | 1,007,542 |
17 Apr 2024 | 38.82 | 39.38 | 38.78 | 38.82 | 38.82 | 647,918 |
16 Apr 2024 | 39.00 | 39.08 | 38.62 | 38.78 | 38.78 | 578,155 |
15 Apr 2024 | 39.24 | 39.66 | 39.06 | 39.40 | 39.40 | 641,796 |
12 Apr 2024 | 39.16 | 39.42 | 39.04 | 39.14 | 39.14 | 537,804 |
11 Apr 2024 | 38.70 | 38.94 | 38.48 | 38.84 | 38.84 | 610,335 |
10 Apr 2024 | 38.98 | 38.98 | 38.32 | 38.66 | 38.66 | 675,760 |
09 Apr 2024 | 38.54 | 38.82 | 38.38 | 38.78 | 38.78 | 529,177 |
08 Apr 2024 | 38.62 | 38.70 | 38.36 | 38.46 | 38.46 | 578,366 |
05 Apr 2024 | 38.30 | 38.72 | 38.18 | 38.66 | 38.66 | 753,278 |
04 Apr 2024 | 38.70 | 38.86 | 38.42 | 38.70 | 38.70 | 663,096 |
03 Apr 2024 | 39.16 | 39.30 | 38.58 | 38.74 | 38.74 | 600,128 |
02 Apr 2024 | 39.82 | 40.30 | 39.14 | 39.20 | 39.20 | 511,680 |
28 Mar 2024 | 40.15 | 40.48 | 39.95 | 40.15 | 40.15 | 672,137 |
27 Mar 2024 | 40.03 | 40.23 | 39.91 | 39.98 | 39.98 | 424,215 |
26 Mar 2024 | 39.96 | 40.09 | 39.64 | 39.85 | 39.85 | 666,342 |
25 Mar 2024 | 40.32 | 40.45 | 40.03 | 40.03 | 40.03 | 542,348 |
22 Mar 2024 | 40.31 | 40.53 | 40.05 | 40.41 | 40.41 | 515,281 |
21 Mar 2024 | 39.86 | 40.46 | 39.71 | 40.31 | 40.31 | 665,352 |
20 Mar 2024 | 39.84 | 40.19 | 39.70 | 39.70 | 39.70 | 476,085 |
19 Mar 2024 | 39.52 | 39.75 | 39.37 | 39.66 | 39.66 | 423,422 |
18 Mar 2024 | 39.55 | 39.74 | 39.43 | 39.73 | 39.73 | 406,999 |
15 Mar 2024 | 39.62 | 39.87 | 39.45 | 39.49 | 39.49 | 1,188,812 |
14 Mar 2024 | 40.07 | 40.10 | 39.43 | 39.70 | 39.70 | 563,804 |
13 Mar 2024 | 39.92 | 40.10 | 39.86 | 39.90 | 39.90 | 456,495 |
12 Mar 2024 | 39.67 | 39.91 | 39.32 | 39.89 | 39.89 | 627,362 |
11 Mar 2024 | 39.82 | 39.83 | 39.26 | 39.40 | 39.40 | 936,208 |
08 Mar 2024 | 39.79 | 40.05 | 39.69 | 39.98 | 39.98 | 771,429 |
07 Mar 2024 | 39.80 | 40.00 | 39.69 | 39.73 | 39.73 | 448,816 |
06 Mar 2024 | 40.23 | 40.23 | 39.65 | 39.92 | 39.92 | 594,219 |
05 Mar 2024 | 40.07 | 40.17 | 39.84 | 40.07 | 40.07 | 425,644 |
04 Mar 2024 | 39.84 | 39.92 | 39.66 | 39.86 | 39.86 | 598,254 |
01 Mar 2024 | 40.41 | 40.49 | 39.54 | 39.80 | 39.80 | 1,017,390 |
29 Feb 2024 | 40.26 | 40.56 | 40.09 | 40.43 | 40.43 | 822,425 |
28 Feb 2024 | 40.57 | 40.63 | 40.16 | 40.16 | 40.16 | 583,572 |
27 Feb 2024 | 40.91 | 40.97 | 40.17 | 40.40 | 40.40 | 453,000 |
26 Feb 2024 | 41.01 | 41.31 | 40.88 | 40.96 | 40.96 | 573,722 |
23 Feb 2024 | 40.80 | 41.14 | 40.67 | 40.96 | 40.96 | 687,899 |
22 Feb 2024 | 40.10 | 40.72 | 40.10 | 40.60 | 40.60 | 1,115,169 |
21 Feb 2024 | 40.48 | 40.48 | 39.87 | 40.13 | 40.13 | 1,185,642 |
20 Feb 2024 | 40.00 | 40.17 | 39.92 | 40.17 | 40.17 | 517,349 |
19 Feb 2024 | 39.50 | 39.98 | 39.36 | 39.86 | 39.86 | 441,103 |
16 Feb 2024 | 39.11 | 39.78 | 38.99 | 39.72 | 39.72 | 1,324,735 |
15 Feb 2024 | 39.92 | 40.35 | 38.23 | 38.74 | 38.74 | 1,131,738 |
14 Feb 2024 | 38.52 | 39.03 | 38.48 | 39.03 | 39.03 | 755,341 |
13 Feb 2024 | 39.19 | 39.24 | 38.15 | 38.39 | 38.39 | 834,382 |
12 Feb 2024 | 39.47 | 39.55 | 39.01 | 39.11 | 39.11 | 388,149 |
09 Feb 2024 | 38.76 | 39.24 | 38.72 | 39.23 | 39.23 | 667,754 |
08 Feb 2024 | 38.23 | 38.77 | 38.13 | 38.69 | 38.69 | 708,601 |
07 Feb 2024 | 38.67 | 38.71 | 38.29 | 38.36 | 38.36 | 624,331 |
06 Feb 2024 | 38.61 | 38.81 | 38.40 | 38.51 | 38.51 | 400,171 |
05 Feb 2024 | 38.55 | 38.86 | 38.46 | 38.51 | 38.51 | 544,482 |
02 Feb 2024 | 38.93 | 38.93 | 38.50 | 38.75 | 38.75 | 580,934 |
01 Feb 2024 | 38.52 | 38.60 | 38.24 | 38.52 | 38.52 | 736,371 |
31 Jan 2024 | 38.64 | 38.73 | 38.22 | 38.22 | 38.22 | 980,205 |
30 Jan 2024 | 38.41 | 38.70 | 38.29 | 38.40 | 38.40 | 668,126 |
29 Jan 2024 | 38.50 | 38.70 | 38.25 | 38.36 | 38.36 | 349,993 |
26 Jan 2024 | 38.11 | 38.52 | 38.04 | 38.38 | 38.38 | 924,861 |
25 Jan 2024 | 38.08 | 38.25 | 37.98 | 38.13 | 38.13 | 948,535 |
24 Jan 2024 | 37.69 | 38.22 | 37.63 | 38.13 | 38.13 | 787,361 |
23 Jan 2024 | 38.19 | 38.23 | 37.72 | 37.88 | 37.88 | 708,636 |
22 Jan 2024 | 38.37 | 38.38 | 38.05 | 38.21 | 38.21 | 749,479 |
19 Jan 2024 | 38.17 | 38.50 | 38.15 | 38.18 | 38.18 | 642,987 |
18 Jan 2024 | 37.46 | 38.16 | 37.33 | 38.06 | 38.06 | 652,978 |
17 Jan 2024 | 37.39 | 37.61 | 37.23 | 37.57 | 37.57 | 562,745 |
16 Jan 2024 | 37.04 | 37.64 | 36.94 | 37.55 | 37.55 | 385,794 |
15 Jan 2024 | 37.37 | 37.39 | 37.12 | 37.24 | 37.24 | 450,955 |
12 Jan 2024 | 36.67 | 37.56 | 36.67 | 37.55 | 37.55 | 592,367 |
11 Jan 2024 | 36.90 | 37.44 | 36.66 | 36.66 | 36.66 | 623,348 |
10 Jan 2024 | 36.26 | 36.71 | 36.14 | 36.70 | 36.70 | 505,572 |
09 Jan 2024 | 36.51 | 36.65 | 35.92 | 36.26 | 36.26 | 483,298 |
08 Jan 2024 | 35.97 | 36.50 | 35.95 | 36.46 | 36.46 | 799,734 |
05 Jan 2024 | 35.73 | 36.03 | 35.69 | 36.03 | 36.03 | 514,316 |
04 Jan 2024 | 35.42 | 36.02 | 35.40 | 35.96 | 35.96 | 398,576 |
03 Jan 2024 | 35.53 | 35.53 | 35.22 | 35.47 | 35.47 | 492,897 |
02 Jan 2024 | 35.92 | 36.09 | 35.24 | 35.36 | 35.36 | 493,861 |
29 Dec 2023 | 35.79 | 35.96 | 35.68 | 35.82 | 35.82 | 451,756 |
28 Dec 2023 | 35.75 | 35.88 | 35.57 | 35.57 | 35.57 | 395,607 |
27 Dec 2023 | 35.61 | 35.74 | 35.24 | 35.59 | 35.59 | 513,576 |
22 Dec 2023 | 35.61 | 35.84 | 35.41 | 35.68 | 35.68 | 653,066 |
21 Dec 2023 | 35.69 | 35.91 | 35.36 | 35.49 | 35.49 | 664,604 |
20 Dec 2023 | 35.50 | 35.72 | 35.45 | 35.69 | 35.69 | 516,150 |
19 Dec 2023 | 35.61 | 35.76 | 35.50 | 35.66 | 35.66 | 453,888 |
18 Dec 2023 | 35.20 | 35.62 | 35.12 | 35.45 | 35.45 | 589,880 |
15 Dec 2023 | 35.50 | 35.64 | 34.98 | 35.17 | 35.17 | 1,468,624 |
14 Dec 2023 | 37.00 | 37.00 | 35.30 | 35.51 | 35.51 | 1,161,724 |
13 Dec 2023 | 36.95 | 37.20 | 36.69 | 36.75 | 36.75 | 770,379 |
12 Dec 2023 | 36.40 | 36.75 | 36.21 | 36.71 | 36.71 | 430,293 |
11 Dec 2023 | 36.27 | 36.50 | 36.24 | 36.40 | 36.40 | 395,901 |
08 Dec 2023 | 35.99 | 36.22 | 35.78 | 36.22 | 36.22 | 472,996 |
07 Dec 2023 | 36.05 | 36.28 | 36.02 | 36.08 | 36.08 | 499,312 |
06 Dec 2023 | 36.00 | 36.40 | 35.92 | 36.08 | 36.08 | 709,893 |
05 Dec 2023 | 35.64 | 35.94 | 35.54 | 35.84 | 35.84 | 899,688 |
04 Dec 2023 | 35.28 | 35.58 | 35.13 | 35.54 | 35.54 | 494,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |