Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 45.53 | 2,633,700 |
19 Apr 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 45.01 | 3,135,200 |
18 Apr 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 44.44 | 5,593,400 |
17 Apr 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 42.72 | 4,534,100 |
16 Apr 2024 | 40.79 | 41.24 | 40.07 | 40.80 | 40.80 | 1,942,300 |
15 Apr 2024 | 41.54 | 42.03 | 40.67 | 40.98 | 40.98 | 1,866,000 |
12 Apr 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 41.30 | 1,861,700 |
11 Apr 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 42.67 | 1,828,400 |
10 Apr 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 41.96 | 2,318,100 |
09 Apr 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 43.01 | 1,814,200 |
08 Apr 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 42.58 | 2,114,100 |
05 Apr 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 42.48 | 2,763,200 |
04 Apr 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 41.76 | 3,715,700 |
03 Apr 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 41.88 | 1,855,400 |
02 Apr 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 42.06 | 2,062,300 |
01 Apr 2024 | 43.40 | 43.96 | 43.01 | 43.07 | 43.07 | 3,213,300 |
28 Mar 2024 | 42.03 | 43.27 | 41.97 | 42.99 | 42.99 | 3,311,000 |
27 Mar 2024 | 40.20 | 42.25 | 40.09 | 42.01 | 42.01 | 3,014,500 |
26 Mar 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 39.87 | 2,095,300 |
25 Mar 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 39.68 | 1,556,300 |
22 Mar 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 39.56 | 1,262,300 |
21 Mar 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 39.76 | 2,569,300 |
20 Mar 2024 | 37.89 | 38.79 | 37.67 | 38.78 | 38.78 | 2,180,200 |
19 Mar 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 37.82 | 1,835,500 |
18 Mar 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 38.21 | 1,970,900 |
15 Mar 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 38.18 | 2,906,700 |
14 Mar 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 38.16 | 2,171,000 |
13 Mar 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 39.37 | 2,963,800 |
12 Mar 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 38.61 | 4,277,200 |
11 Mar 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 37.36 | 2,116,400 |
08 Mar 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 36.59 | 1,962,900 |
07 Mar 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 37.28 | 2,564,200 |
06 Mar 2024 | 37.32 | 37.61 | 36.89 | 36.96 | 36.96 | 1,493,900 |
05 Mar 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 37.21 | 1,405,600 |
04 Mar 2024 | 36.92 | 37.33 | 36.22 | 36.87 | 36.87 | 2,135,200 |
01 Mar 2024 | 37.37 | 37.43 | 36.78 | 37.00 | 37.00 | 1,946,300 |
29 Feb 2024 | 38.08 | 38.40 | 37.13 | 37.39 | 37.39 | 2,646,900 |
28 Feb 2024 | 37.91 | 38.54 | 37.91 | 38.08 | 38.08 | 1,256,300 |
27 Feb 2024 | 38.18 | 38.85 | 37.99 | 38.50 | 38.50 | 1,894,300 |
26 Feb 2024 | 38.68 | 38.97 | 37.63 | 37.71 | 37.71 | 2,447,400 |
23 Feb 2024 | 39.13 | 39.15 | 38.48 | 38.65 | 38.65 | 1,874,800 |
22 Feb 2024 | 39.35 | 40.49 | 39.24 | 39.38 | 39.38 | 2,091,700 |
21 Feb 2024 | 38.47 | 39.24 | 38.31 | 39.18 | 39.18 | 1,844,100 |
20 Feb 2024 | 38.13 | 39.69 | 38.07 | 38.92 | 38.92 | 3,538,900 |
16 Feb 2024 | 37.35 | 37.99 | 36.75 | 37.52 | 37.52 | 1,951,200 |
15 Feb 2024 | 37.59 | 38.03 | 37.49 | 37.75 | 37.75 | 1,807,000 |
14 Feb 2024 | 37.03 | 37.40 | 36.77 | 37.30 | 37.30 | 1,490,500 |
13 Feb 2024 | 36.47 | 37.02 | 36.13 | 36.57 | 36.57 | 1,808,000 |
12 Feb 2024 | 36.77 | 37.67 | 36.70 | 37.33 | 37.33 | 1,781,200 |
09 Feb 2024 | 36.47 | 37.25 | 36.34 | 37.19 | 37.19 | 2,244,200 |
08 Feb 2024 | 35.74 | 36.54 | 35.32 | 36.51 | 36.51 | 2,120,100 |
07 Feb 2024 | 36.01 | 36.21 | 35.54 | 35.60 | 35.60 | 1,892,600 |
06 Feb 2024 | 35.24 | 36.45 | 35.15 | 35.99 | 35.99 | 2,352,600 |
05 Feb 2024 | 35.54 | 35.82 | 35.10 | 35.28 | 35.28 | 1,904,400 |
02 Feb 2024 | 36.03 | 36.59 | 35.97 | 36.13 | 36.13 | 1,884,200 |
01 Feb 2024 | 36.11 | 36.42 | 35.31 | 36.26 | 36.26 | 1,613,300 |
31 Jan 2024 | 36.56 | 36.69 | 35.72 | 35.83 | 35.83 | 2,165,600 |
30 Jan 2024 | 36.74 | 37.24 | 36.69 | 36.69 | 36.69 | 1,616,200 |
29 Jan 2024 | 36.80 | 37.25 | 36.13 | 37.22 | 37.22 | 2,484,500 |
26 Jan 2024 | 37.13 | 37.32 | 36.64 | 36.77 | 36.77 | 2,692,200 |
25 Jan 2024 | 36.80 | 37.96 | 36.28 | 37.42 | 37.42 | 5,021,700 |
24 Jan 2024 | 36.25 | 36.39 | 35.60 | 35.82 | 35.82 | 2,685,700 |
23 Jan 2024 | 35.98 | 36.66 | 35.63 | 35.83 | 35.83 | 2,775,200 |
22 Jan 2024 | 35.27 | 35.55 | 34.78 | 34.83 | 34.83 | 2,065,400 |
19 Jan 2024 | 34.97 | 35.00 | 34.18 | 34.84 | 34.84 | 1,858,100 |
18 Jan 2024 | 33.74 | 34.97 | 33.50 | 34.96 | 34.96 | 2,855,400 |
17 Jan 2024 | 33.96 | 34.35 | 33.24 | 33.61 | 33.61 | 2,471,800 |
16 Jan 2024 | 34.80 | 34.85 | 33.77 | 34.42 | 34.42 | 4,061,300 |
12 Jan 2024 | 36.04 | 36.24 | 34.40 | 35.17 | 35.17 | 4,429,500 |
11 Jan 2024 | 36.99 | 37.25 | 36.41 | 36.99 | 36.99 | 2,211,100 |
10 Jan 2024 | 37.10 | 37.27 | 36.74 | 37.06 | 37.06 | 2,913,000 |
09 Jan 2024 | 38.25 | 38.61 | 37.32 | 37.37 | 37.37 | 4,444,900 |
08 Jan 2024 | 36.09 | 38.10 | 35.58 | 37.87 | 37.87 | 8,180,800 |
05 Jan 2024 | 36.59 | 38.16 | 36.47 | 37.95 | 37.95 | 2,548,800 |
04 Jan 2024 | 36.68 | 37.25 | 36.56 | 36.81 | 36.81 | 1,919,400 |
03 Jan 2024 | 37.44 | 37.77 | 36.30 | 36.42 | 36.42 | 2,376,400 |
02 Jan 2024 | 38.69 | 39.20 | 38.26 | 38.34 | 38.34 | 2,130,200 |
29 Dec 2023 | 39.60 | 39.84 | 38.98 | 39.07 | 39.07 | 2,093,800 |
28 Dec 2023 | 39.33 | 39.96 | 39.20 | 39.92 | 39.92 | 1,914,400 |
27 Dec 2023 | 40.02 | 40.26 | 39.64 | 39.67 | 39.67 | 1,967,400 |
26 Dec 2023 | 40.50 | 41.22 | 40.15 | 40.16 | 40.16 | 2,698,600 |
22 Dec 2023 | 40.50 | 41.13 | 40.45 | 40.68 | 40.68 | 2,276,500 |
21 Dec 2023 | 40.67 | 41.06 | 40.41 | 40.59 | 40.59 | 2,966,500 |
20 Dec 2023 | 40.00 | 41.10 | 39.80 | 40.09 | 40.09 | 3,427,400 |
19 Dec 2023 | 39.50 | 40.59 | 39.29 | 40.20 | 40.20 | 4,155,800 |
18 Dec 2023 | 38.45 | 39.52 | 38.01 | 39.27 | 39.27 | 3,542,000 |
15 Dec 2023 | 38.94 | 39.25 | 38.43 | 38.95 | 38.95 | 33,770,200 |
14 Dec 2023 | 39.20 | 39.32 | 38.35 | 39.16 | 39.16 | 4,972,800 |
13 Dec 2023 | 36.90 | 38.65 | 36.22 | 38.63 | 38.63 | 4,664,900 |
12 Dec 2023 | 36.00 | 37.72 | 35.73 | 37.31 | 37.31 | 4,305,000 |
11 Dec 2023 | 35.65 | 36.06 | 35.00 | 35.75 | 35.75 | 3,467,700 |
08 Dec 2023 | 35.96 | 36.08 | 35.42 | 35.61 | 35.61 | 4,249,900 |
07 Dec 2023 | 36.00 | 36.32 | 35.03 | 35.97 | 35.97 | 6,061,800 |
06 Dec 2023 | 36.00 | 37.24 | 35.61 | 35.67 | 35.67 | 6,042,800 |
05 Dec 2023 | 34.30 | 35.91 | 34.29 | 35.57 | 35.57 | 9,842,500 |
04 Dec 2023 | 33.67 | 34.28 | 32.00 | 34.08 | 34.08 | 22,669,400 |
01 Dec 2023 | 37.93 | 39.85 | 37.90 | 39.73 | 39.73 | 2,605,000 |
30 Nov 2023 | 37.79 | 37.98 | 37.23 | 37.81 | 37.81 | 1,999,600 |
29 Nov 2023 | 37.22 | 37.74 | 37.18 | 37.54 | 37.54 | 2,017,300 |
28 Nov 2023 | 36.70 | 36.96 | 36.31 | 36.85 | 36.85 | 1,172,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |