Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 43.04 | 43.06 | 42.98 | 43.02 | 43.02 | 40,171 |
30 Apr 2024 | 43.02 | 43.04 | 43.00 | 43.02 | 43.02 | 22,328 |
29 Apr 2024 | 42.96 | 43.04 | 42.94 | 43.04 | 43.04 | 28,142 |
26 Apr 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 40,314 |
25 Apr 2024 | 43.00 | 43.02 | 43.00 | 43.00 | 43.00 | 75,801 |
24 Apr 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 44,420 |
23 Apr 2024 | 43.00 | 43.02 | 42.92 | 42.92 | 42.92 | 43,543 |
22 Apr 2024 | 43.00 | 43.08 | 42.96 | 43.08 | 43.08 | 68,109 |
19 Apr 2024 | 43.02 | 43.04 | 42.94 | 43.00 | 43.00 | 134,935 |
18 Apr 2024 | 43.00 | 43.08 | 43.00 | 43.08 | 43.08 | 76,793 |
17 Apr 2024 | 43.00 | 43.12 | 43.00 | 43.08 | 43.08 | 92,475 |
16 Apr 2024 | 43.00 | 43.08 | 43.00 | 43.00 | 43.00 | 62,009 |
15 Apr 2024 | 43.00 | 43.12 | 43.00 | 43.00 | 43.00 | 49,484 |
12 Apr 2024 | 43.00 | 43.06 | 42.98 | 43.06 | 43.06 | 72,335 |
11 Apr 2024 | 43.00 | 43.04 | 42.88 | 43.00 | 43.00 | 129,548 |
10 Apr 2024 | 43.00 | 43.02 | 43.00 | 43.00 | 43.00 | 45,979 |
09 Apr 2024 | 43.00 | 43.02 | 42.98 | 43.02 | 43.02 | 163,948 |
08 Apr 2024 | 43.00 | 43.08 | 42.94 | 42.96 | 42.96 | 78,252 |
05 Apr 2024 | 43.00 | 43.06 | 43.00 | 43.00 | 43.00 | 58,719 |
04 Apr 2024 | 43.06 | 43.06 | 42.94 | 43.00 | 43.00 | 115,115 |
03 Apr 2024 | 43.00 | 43.06 | 42.84 | 43.04 | 43.04 | 120,015 |
02 Apr 2024 | 43.02 | 43.10 | 42.98 | 43.00 | 43.00 | 71,108 |
28 Mar 2024 | 43.02 | 43.02 | 42.98 | 43.00 | 43.00 | 50,086 |
27 Mar 2024 | 43.04 | 43.06 | 42.98 | 42.98 | 42.98 | 32,005 |
26 Mar 2024 | 43.00 | 43.04 | 42.96 | 43.04 | 43.04 | 107,413 |
25 Mar 2024 | 42.92 | 43.04 | 42.84 | 43.02 | 43.02 | 250,886 |
22 Mar 2024 | 42.82 | 42.90 | 42.82 | 42.82 | 42.82 | 39,675 |
21 Mar 2024 | 42.76 | 42.90 | 42.70 | 42.80 | 42.80 | 30,165 |
20 Mar 2024 | 42.70 | 42.82 | 42.64 | 42.72 | 42.72 | 48,454 |
19 Mar 2024 | 43.02 | 43.02 | 42.72 | 42.72 | 42.72 | 125,618 |
18 Mar 2024 | 43.02 | 43.08 | 43.00 | 43.00 | 43.00 | 64,611 |
15 Mar 2024 | 43.02 | 43.02 | 43.00 | 43.00 | 43.00 | 34,964 |
14 Mar 2024 | 43.00 | 43.06 | 43.00 | 43.00 | 43.00 | 98,793 |
13 Mar 2024 | 43.04 | 43.04 | 43.00 | 43.04 | 43.04 | 100,522 |
12 Mar 2024 | 43.02 | 43.08 | 43.00 | 43.00 | 43.00 | 77,605 |
11 Mar 2024 | 43.00 | 43.06 | 43.00 | 43.02 | 43.02 | 85,440 |
08 Mar 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 101,592 |
07 Mar 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 158,823 |
06 Mar 2024 | 43.02 | 43.02 | 43.00 | 43.00 | 43.00 | 24,818 |
05 Mar 2024 | 43.00 | 43.08 | 43.00 | 43.00 | 43.00 | 92,787 |
04 Mar 2024 | 43.00 | 43.06 | 43.00 | 43.00 | 43.00 | 36,576 |
01 Mar 2024 | 43.08 | 43.10 | 43.00 | 43.00 | 43.00 | 178,777 |
29 Feb 2024 | 43.02 | 43.08 | 43.00 | 43.06 | 43.06 | 64,572 |
28 Feb 2024 | 43.02 | 43.14 | 43.00 | 43.00 | 43.00 | 93,285 |
27 Feb 2024 | 43.02 | 43.16 | 43.00 | 43.02 | 43.02 | 177,625 |
26 Feb 2024 | 43.14 | 43.30 | 43.00 | 43.00 | 43.00 | 84,433 |
23 Feb 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 233,838 |
22 Feb 2024 | 43.02 | 43.16 | 43.00 | 43.00 | 43.00 | 173,353 |
21 Feb 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 44,238 |
20 Feb 2024 | 42.98 | 43.06 | 42.96 | 43.00 | 43.00 | 101,172 |
19 Feb 2024 | 43.00 | 43.04 | 43.00 | 43.00 | 43.00 | 54,279 |
16 Feb 2024 | 43.04 | 43.08 | 42.98 | 43.00 | 43.00 | 96,554 |
15 Feb 2024 | 43.10 | 43.18 | 42.98 | 43.00 | 43.00 | 211,203 |
14 Feb 2024 | 43.06 | 43.14 | 42.98 | 43.10 | 43.10 | 242,145 |
13 Feb 2024 | 43.10 | 43.14 | 42.92 | 43.10 | 43.10 | 577,588 |
12 Feb 2024 | 42.50 | 43.12 | 42.42 | 43.04 | 43.04 | 1,725,866 |
09 Feb 2024 | 36.32 | 36.90 | 36.30 | 36.36 | 36.36 | 89,850 |
08 Feb 2024 | 34.94 | 36.38 | 34.94 | 36.32 | 36.32 | 108,319 |
07 Feb 2024 | 34.98 | 35.60 | 34.98 | 35.00 | 35.00 | 79,212 |
06 Feb 2024 | 34.02 | 35.00 | 34.02 | 35.00 | 35.00 | 65,008 |
05 Feb 2024 | 34.08 | 34.48 | 34.08 | 34.14 | 34.14 | 59,365 |
02 Feb 2024 | 34.36 | 34.80 | 34.02 | 34.24 | 34.24 | 69,235 |
01 Feb 2024 | 33.88 | 34.64 | 33.88 | 34.00 | 34.00 | 74,626 |
31 Jan 2024 | 34.42 | 34.44 | 33.90 | 34.04 | 34.04 | 47,130 |
30 Jan 2024 | 34.16 | 34.34 | 33.62 | 34.34 | 34.34 | 57,152 |
29 Jan 2024 | 34.06 | 34.56 | 33.48 | 34.22 | 34.22 | 84,667 |
26 Jan 2024 | 33.14 | 34.62 | 33.00 | 34.26 | 34.26 | 181,521 |
25 Jan 2024 | 31.70 | 33.32 | 31.64 | 33.22 | 33.22 | 369,920 |
24 Jan 2024 | 31.28 | 31.68 | 30.84 | 30.84 | 30.84 | 117,543 |
23 Jan 2024 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 89,752 |
22 Jan 2024 | 31.06 | 31.06 | 30.36 | 30.50 | 30.50 | 35,348 |
19 Jan 2024 | 31.06 | 31.18 | 30.56 | 30.60 | 30.60 | 59,670 |
18 Jan 2024 | 30.64 | 31.18 | 30.50 | 30.88 | 30.88 | 73,510 |
17 Jan 2024 | 30.52 | 30.72 | 30.16 | 30.36 | 30.36 | 95,976 |
16 Jan 2024 | 30.78 | 31.00 | 30.66 | 31.00 | 31.00 | 51,760 |
15 Jan 2024 | 30.92 | 31.74 | 30.80 | 30.94 | 30.94 | 105,464 |
12 Jan 2024 | 31.12 | 31.18 | 30.40 | 30.72 | 30.72 | 200,086 |
11 Jan 2024 | 31.60 | 31.70 | 30.88 | 30.94 | 30.94 | 61,734 |
10 Jan 2024 | 31.74 | 31.98 | 31.50 | 31.60 | 31.60 | 57,653 |
09 Jan 2024 | 31.80 | 31.94 | 31.34 | 31.78 | 31.78 | 107,079 |
08 Jan 2024 | 31.28 | 31.76 | 30.94 | 31.76 | 31.76 | 163,981 |
05 Jan 2024 | 31.18 | 31.22 | 30.74 | 31.04 | 31.04 | 78,457 |
04 Jan 2024 | 31.40 | 31.60 | 30.94 | 31.18 | 31.18 | 98,819 |
03 Jan 2024 | 33.14 | 33.70 | 30.96 | 31.32 | 31.32 | 297,378 |
02 Jan 2024 | 34.52 | 34.52 | 33.16 | 33.18 | 33.18 | 86,276 |
29 Dec 2023 | 34.16 | 34.30 | 34.08 | 34.14 | 34.14 | 22,319 |
28 Dec 2023 | 34.54 | 34.66 | 34.06 | 34.06 | 34.06 | 49,100 |
27 Dec 2023 | 34.26 | 34.66 | 34.26 | 34.58 | 34.58 | 43,292 |
22 Dec 2023 | 35.08 | 35.08 | 34.24 | 34.26 | 34.26 | 49,683 |
21 Dec 2023 | 34.48 | 35.38 | 34.26 | 34.96 | 34.96 | 104,890 |
20 Dec 2023 | 34.36 | 34.84 | 33.76 | 34.58 | 34.58 | 64,554 |
19 Dec 2023 | 33.52 | 34.32 | 33.52 | 34.32 | 34.32 | 45,779 |
18 Dec 2023 | 33.80 | 34.06 | 33.52 | 33.76 | 33.76 | 47,658 |
15 Dec 2023 | 34.94 | 35.10 | 34.10 | 34.10 | 34.10 | 89,805 |
14 Dec 2023 | 34.10 | 34.92 | 34.10 | 34.64 | 34.64 | 101,119 |
13 Dec 2023 | 33.42 | 34.20 | 33.32 | 33.66 | 33.66 | 54,029 |
12 Dec 2023 | 33.68 | 34.10 | 33.40 | 33.82 | 33.82 | 42,716 |
11 Dec 2023 | 34.22 | 34.34 | 33.70 | 33.80 | 33.80 | 47,571 |
08 Dec 2023 | 33.40 | 34.44 | 33.34 | 34.06 | 34.06 | 84,017 |
07 Dec 2023 | 33.00 | 33.50 | 32.90 | 33.50 | 33.50 | 47,494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |