Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 40.51 | 41.17 | 40.50 | 41.06 | 41.06 | 4,844 |
02 May 2024 | 40.12 | 40.22 | 39.74 | 40.02 | 40.02 | 5,185 |
01 May 2024 | 39.93 | 39.92 | 39.70 | 39.83 | 39.83 | 12,504 |
30 Apr 2024 | 40.84 | 40.87 | 40.54 | 40.54 | 40.54 | 10,966 |
29 Apr 2024 | 40.88 | 40.94 | 40.76 | 40.79 | 40.79 | 2,450 |
26 Apr 2024 | 40.57 | 40.74 | 40.34 | 40.66 | 40.66 | 5,873 |
25 Apr 2024 | 39.95 | 39.97 | 39.53 | 39.70 | 39.70 | 9,789 |
24 Apr 2024 | 40.38 | 40.57 | 40.30 | 40.25 | 40.25 | 336 |
23 Apr 2024 | 39.54 | 40.14 | 39.54 | 40.09 | 40.09 | 39,953 |
22 Apr 2024 | 39.42 | 39.44 | 39.12 | 39.23 | 39.23 | 7,248 |
19 Apr 2024 | 39.69 | 39.93 | 39.09 | 39.47 | 39.47 | 62,623 |
18 Apr 2024 | 40.40 | 40.48 | 39.93 | 40.35 | 40.35 | 11,925 |
17 Apr 2024 | 40.60 | 40.90 | 40.02 | 40.40 | 40.40 | 15,506 |
16 Apr 2024 | 40.64 | 40.82 | 40.62 | 40.77 | 40.77 | 20,648 |
15 Apr 2024 | 41.60 | 41.72 | 40.64 | 41.44 | 41.44 | 7,458 |
12 Apr 2024 | 42.03 | 42.10 | 41.24 | 41.58 | 41.58 | 5,060 |
11 Apr 2024 | 41.36 | 41.89 | 41.34 | 41.53 | 41.53 | 10,517 |
10 Apr 2024 | 41.82 | 41.88 | 41.10 | 41.35 | 41.35 | 48,850 |
09 Apr 2024 | 41.82 | 41.83 | 41.31 | 41.42 | 41.42 | 5,249 |
08 Apr 2024 | 41.58 | 41.84 | 41.46 | 41.67 | 41.67 | 6,889 |
05 Apr 2024 | 41.24 | 41.67 | 41.23 | 41.56 | 41.56 | 4,061 |
04 Apr 2024 | 41.88 | 42.17 | 41.88 | 42.07 | 42.07 | 2,397 |
03 Apr 2024 | 41.53 | 41.92 | 41.50 | 41.90 | 41.90 | 8,506 |
02 Apr 2024 | 42.15 | 42.15 | 41.21 | 41.51 | 41.51 | 22,403 |
28 Mar 2024 | 41.96 | 42.10 | 41.92 | 41.97 | 41.97 | 2,413 |
27 Mar 2024 | 42.07 | 42.18 | 41.78 | 41.88 | 41.88 | 1,429 |
26 Mar 2024 | 42.22 | 42.23 | 42.08 | 42.08 | 42.08 | 1,979 |
25 Mar 2024 | 42.10 | 42.20 | 41.88 | 42.03 | 42.03 | 3,618 |
22 Mar 2024 | 42.28 | 42.28 | 42.03 | 42.09 | 42.09 | 139,934 |
21 Mar 2024 | 42.21 | 42.45 | 42.19 | 42.42 | 42.42 | 33,912 |
20 Mar 2024 | 41.42 | 41.52 | 41.17 | 41.43 | 41.43 | 79,851 |
19 Mar 2024 | 41.20 | 41.37 | 40.99 | 41.28 | 41.28 | 4,154 |
18 Mar 2024 | 41.10 | 41.67 | 41.10 | 41.44 | 41.44 | 27,437 |
15 Mar 2024 | 41.10 | 41.48 | 40.66 | 40.88 | 40.88 | 1,868 |
14 Mar 2024 | 41.77 | 41.77 | 41.30 | 41.40 | 41.40 | 3,811 |
13 Mar 2024 | 41.88 | 41.88 | 41.54 | 41.54 | 41.54 | 1,326 |
12 Mar 2024 | 41.47 | 41.63 | 41.26 | 41.63 | 41.63 | 3,081 |
11 Mar 2024 | 41.38 | 41.38 | 41.03 | 41.29 | 41.29 | 91,296 |
08 Mar 2024 | 42.01 | 42.30 | 41.28 | 41.75 | 41.75 | 14,636 |
07 Mar 2024 | 41.22 | 41.94 | 41.22 | 41.94 | 41.94 | 71,468 |
06 Mar 2024 | 41.28 | 41.53 | 41.26 | 41.48 | 41.48 | 6,747 |
05 Mar 2024 | 41.71 | 41.72 | 40.92 | 41.13 | 41.13 | 4,663 |
04 Mar 2024 | 42.08 | 42.10 | 41.70 | 41.94 | 41.94 | 7,418 |
01 Mar 2024 | 41.56 | 41.77 | 41.38 | 41.77 | 41.77 | 23,916 |
29 Feb 2024 | 41.03 | 41.37 | 40.93 | 41.18 | 41.18 | 5,738 |
28 Feb 2024 | 41.19 | 41.19 | 40.99 | 41.15 | 41.15 | 4,862 |
27 Feb 2024 | 41.17 | 41.31 | 41.03 | 41.18 | 41.18 | 1,701 |
26 Feb 2024 | 41.13 | 41.32 | 41.13 | 41.27 | 41.27 | 5,436 |
23 Feb 2024 | 41.29 | 41.50 | 41.21 | 41.26 | 41.26 | 16,066 |
22 Feb 2024 | 40.92 | 41.15 | 40.91 | 41.15 | 41.15 | 2,090 |
21 Feb 2024 | 40.22 | 40.22 | 39.95 | 40.01 | 40.01 | 12,003 |
20 Feb 2024 | 40.53 | 40.55 | 39.94 | 40.13 | 40.13 | 4,757 |
19 Feb 2024 | 40.65 | 40.72 | 40.63 | 40.69 | 40.69 | 2,130 |
16 Feb 2024 | 41.21 | 41.23 | 40.81 | 40.88 | 40.88 | 2,432 |
15 Feb 2024 | 40.97 | 41.05 | 40.72 | 40.79 | 40.79 | 42,281 |
14 Feb 2024 | 40.56 | 41.00 | 40.56 | 40.57 | 40.57 | 1,373 |
13 Feb 2024 | 41.02 | 41.08 | 40.35 | 40.56 | 40.56 | 96,971 |
12 Feb 2024 | 41.26 | 41.34 | 41.21 | 41.37 | 41.37 | 20,656 |
09 Feb 2024 | 40.87 | 41.20 | 40.83 | 41.10 | 41.10 | 7,063 |
08 Feb 2024 | 40.81 | 41.04 | 40.70 | 40.87 | 40.87 | 50,010 |
07 Feb 2024 | 40.28 | 40.77 | 40.28 | 40.69 | 40.69 | 10,333 |
06 Feb 2024 | 40.53 | 40.59 | 40.22 | 40.33 | 40.33 | 3,018 |
05 Feb 2024 | 40.37 | 40.59 | 40.04 | 40.22 | 40.22 | 7,449 |
02 Feb 2024 | 40.17 | 40.70 | 40.05 | 40.35 | 40.35 | 21,473 |
01 Feb 2024 | 39.50 | 39.65 | 39.44 | 39.44 | 39.44 | 6,110 |
31 Jan 2024 | 39.83 | 39.88 | 39.48 | 39.53 | 39.53 | 17,993 |
30 Jan 2024 | 40.34 | 40.50 | 40.28 | 40.25 | 40.25 | 6,253 |
29 Jan 2024 | 40.08 | 40.20 | 39.99 | 40.09 | 40.09 | 5,354 |
26 Jan 2024 | 39.83 | 40.22 | 39.70 | 40.22 | 40.22 | 2,352 |
25 Jan 2024 | 40.17 | 40.41 | 40.17 | 40.38 | 40.38 | 6,895 |
24 Jan 2024 | 40.17 | 40.39 | 40.17 | 40.35 | 40.35 | 7,331 |
23 Jan 2024 | 39.76 | 39.88 | 39.70 | 39.70 | 39.70 | 4,487 |
22 Jan 2024 | 40.07 | 40.07 | 39.73 | 39.81 | 39.81 | 21,253 |
19 Jan 2024 | 39.15 | 39.33 | 39.15 | 39.31 | 39.31 | 37,006 |
18 Jan 2024 | 38.53 | 39.03 | 38.48 | 38.88 | 38.88 | 44,070 |
17 Jan 2024 | 38.35 | 38.44 | 38.08 | 38.36 | 38.36 | 7,371 |
16 Jan 2024 | 38.57 | 38.80 | 38.33 | 38.71 | 38.71 | 11,051 |
15 Jan 2024 | 38.58 | 38.65 | 38.58 | 38.63 | 38.63 | 2,236 |
12 Jan 2024 | 38.49 | 38.78 | 38.44 | 38.63 | 38.63 | 7,542 |
11 Jan 2024 | 38.74 | 38.78 | 38.28 | 38.22 | 38.22 | 12,207 |
10 Jan 2024 | 38.30 | 38.54 | 38.05 | 38.38 | 38.38 | 15,678 |
09 Jan 2024 | 38.13 | 38.13 | 37.96 | 38.12 | 38.12 | 3,270 |
08 Jan 2024 | 37.53 | 38.35 | 37.35 | 37.92 | 37.92 | 5,088 |
05 Jan 2024 | 37.29 | 37.63 | 37.11 | 37.60 | 37.60 | 10,702 |
04 Jan 2024 | 37.79 | 37.82 | 37.38 | 37.62 | 37.62 | 13,287 |
03 Jan 2024 | 37.97 | 38.01 | 37.55 | 37.63 | 37.63 | 16,917 |
02 Jan 2024 | 38.77 | 38.78 | 37.70 | 38.06 | 38.06 | 7,886 |
29 Dec 2023 | 38.88 | 38.88 | 38.35 | 38.81 | 38.81 | 4,992 |
28 Dec 2023 | 39.08 | 39.08 | 38.67 | 38.78 | 38.78 | 6,221 |
27 Dec 2023 | 38.90 | 38.90 | 38.69 | 38.79 | 38.79 | 14,566 |
22 Dec 2023 | 38.28 | 38.66 | 38.28 | 38.43 | 38.43 | 6,967 |
21 Dec 2023 | 38.24 | 38.43 | 38.24 | 38.31 | 38.31 | 8,825 |
20 Dec 2023 | 38.57 | 38.75 | 38.50 | 38.60 | 38.60 | 16,100 |
19 Dec 2023 | 38.37 | 38.54 | 38.37 | 38.49 | 38.49 | 15,677 |
18 Dec 2023 | 38.21 | 38.45 | 38.13 | 38.24 | 38.24 | 17,917 |
15 Dec 2023 | 37.92 | 38.25 | 37.92 | 38.23 | 38.23 | 15,223 |
14 Dec 2023 | 38.33 | 38.33 | 37.97 | 37.97 | 37.97 | 116,666 |
13 Dec 2023 | 37.44 | 37.66 | 37.44 | 37.65 | 37.65 | 16,978 |
12 Dec 2023 | 37.43 | 37.43 | 37.26 | 37.34 | 37.34 | 12,427 |
11 Dec 2023 | 36.83 | 37.16 | 36.82 | 37.06 | 37.06 | 9,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |