Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 37.74 | 38.12 | 37.72 | 38.04 | 38.04 | 9,404 |
22 Apr 2024 | 37.69 | 37.90 | 37.55 | 37.87 | 37.87 | 51,100 |
19 Apr 2024 | 37.74 | 37.85 | 37.36 | 37.50 | 37.50 | 54,200 |
18 Apr 2024 | 37.73 | 38.19 | 37.73 | 37.83 | 37.83 | 36,600 |
17 Apr 2024 | 37.88 | 37.88 | 37.51 | 37.72 | 37.72 | 32,700 |
16 Apr 2024 | 37.74 | 37.87 | 37.39 | 37.81 | 37.81 | 79,100 |
15 Apr 2024 | 39.51 | 39.61 | 38.60 | 38.61 | 38.61 | 64,100 |
12 Apr 2024 | 39.27 | 39.33 | 38.56 | 38.60 | 38.60 | 84,700 |
11 Apr 2024 | 40.26 | 40.26 | 39.57 | 40.17 | 40.17 | 70,500 |
10 Apr 2024 | 40.11 | 40.53 | 39.80 | 39.90 | 39.90 | 83,700 |
09 Apr 2024 | 41.64 | 41.64 | 41.14 | 41.37 | 41.37 | 29,900 |
08 Apr 2024 | 41.28 | 41.55 | 41.28 | 41.39 | 41.39 | 66,500 |
05 Apr 2024 | 40.51 | 40.80 | 40.35 | 40.70 | 40.70 | 49,500 |
04 Apr 2024 | 41.47 | 41.65 | 40.84 | 40.90 | 40.90 | 102,100 |
03 Apr 2024 | 39.66 | 40.50 | 39.66 | 40.41 | 40.41 | 134,800 |
02 Apr 2024 | 38.50 | 38.50 | 38.30 | 38.38 | 38.38 | 122,000 |
01 Apr 2024 | 37.97 | 38.75 | 37.97 | 38.49 | 38.49 | 34,300 |
28 Mar 2024 | 38.40 | 38.61 | 38.40 | 38.53 | 38.53 | 46,200 |
27 Mar 2024 | 38.28 | 38.50 | 38.11 | 38.50 | 38.50 | 49,300 |
26 Mar 2024 | 38.54 | 38.62 | 38.36 | 38.36 | 38.36 | 48,100 |
25 Mar 2024 | 38.23 | 38.44 | 38.04 | 38.40 | 38.40 | 97,600 |
22 Mar 2024 | 37.48 | 37.77 | 37.34 | 37.71 | 37.71 | 339,000 |
21 Mar 2024 | 38.41 | 38.49 | 37.85 | 37.86 | 37.86 | 86,000 |
20 Mar 2024 | 38.48 | 39.07 | 38.32 | 39.07 | 39.07 | 42,300 |
19 Mar 2024 | 38.84 | 38.95 | 38.67 | 38.94 | 38.94 | 44,200 |
18 Mar 2024 | 38.74 | 38.74 | 38.46 | 38.50 | 38.50 | 61,000 |
15 Mar 2024 | 38.87 | 39.01 | 38.40 | 38.54 | 38.54 | 36,400 |
14 Mar 2024 | 38.91 | 38.94 | 38.12 | 38.12 | 38.12 | 120,600 |
13 Mar 2024 | 39.77 | 39.92 | 39.67 | 39.75 | 39.75 | 97,700 |
12 Mar 2024 | 39.66 | 40.11 | 39.51 | 40.11 | 40.11 | 58,200 |
11 Mar 2024 | 38.99 | 39.08 | 38.82 | 39.01 | 39.01 | 39,400 |
08 Mar 2024 | 39.35 | 39.38 | 38.92 | 38.97 | 38.97 | 63,000 |
07 Mar 2024 | 38.94 | 39.16 | 38.84 | 38.97 | 38.97 | 107,000 |
06 Mar 2024 | 39.35 | 39.40 | 39.07 | 39.21 | 39.21 | 41,400 |
05 Mar 2024 | 39.53 | 39.76 | 39.50 | 39.53 | 39.53 | 32,500 |
04 Mar 2024 | 39.66 | 39.97 | 39.62 | 39.83 | 39.83 | 30,900 |
01 Mar 2024 | 39.65 | 39.80 | 39.42 | 39.70 | 39.70 | 43,000 |
29 Feb 2024 | 39.56 | 39.70 | 39.24 | 39.48 | 39.48 | 52,400 |
28 Feb 2024 | 39.20 | 39.49 | 39.20 | 39.40 | 39.40 | 47,500 |
27 Feb 2024 | 39.02 | 39.09 | 38.90 | 39.00 | 39.00 | 44,600 |
26 Feb 2024 | 38.79 | 39.00 | 38.79 | 38.96 | 38.96 | 50,100 |
23 Feb 2024 | 38.61 | 38.75 | 38.44 | 38.55 | 38.55 | 39,100 |
22 Feb 2024 | 38.09 | 38.29 | 37.88 | 38.07 | 38.07 | 78,100 |
21 Feb 2024 | 37.37 | 37.70 | 37.34 | 37.70 | 37.70 | 74,700 |
20 Feb 2024 | 36.78 | 36.86 | 36.60 | 36.77 | 36.77 | 63,900 |
16 Feb 2024 | 37.36 | 37.49 | 37.19 | 37.32 | 37.32 | 44,800 |
15 Feb 2024 | 36.69 | 37.07 | 36.69 | 37.07 | 37.07 | 60,000 |
14 Feb 2024 | 35.98 | 36.37 | 35.98 | 36.37 | 36.37 | 41,200 |
13 Feb 2024 | 36.34 | 36.34 | 35.83 | 35.98 | 35.98 | 107,600 |
12 Feb 2024 | 36.65 | 36.81 | 36.60 | 36.72 | 36.72 | 35,500 |
09 Feb 2024 | 36.85 | 36.95 | 36.70 | 36.86 | 36.86 | 73,600 |
08 Feb 2024 | 36.53 | 36.80 | 36.31 | 36.65 | 36.65 | 47,200 |
07 Feb 2024 | 35.81 | 35.81 | 35.44 | 35.64 | 35.64 | 54,400 |
06 Feb 2024 | 34.65 | 35.04 | 34.65 | 35.04 | 35.04 | 49,600 |
05 Feb 2024 | 34.70 | 34.75 | 34.41 | 34.68 | 34.68 | 50,700 |
02 Feb 2024 | 35.54 | 35.54 | 35.19 | 35.30 | 35.30 | 43,300 |
01 Feb 2024 | 35.30 | 35.48 | 34.99 | 35.42 | 35.42 | 75,100 |
31 Jan 2024 | 34.80 | 35.08 | 34.74 | 34.84 | 34.84 | 164,400 |
30 Jan 2024 | 34.49 | 34.51 | 34.34 | 34.35 | 34.35 | 57,100 |
29 Jan 2024 | 34.07 | 34.53 | 33.99 | 34.52 | 34.52 | 74,200 |
26 Jan 2024 | 34.30 | 34.49 | 34.23 | 34.32 | 34.32 | 99,800 |
25 Jan 2024 | 33.75 | 33.98 | 33.52 | 33.98 | 33.98 | 543,700 |
24 Jan 2024 | 34.39 | 34.39 | 33.94 | 33.94 | 33.94 | 69,300 |
23 Jan 2024 | 34.19 | 34.23 | 33.74 | 33.90 | 33.90 | 101,800 |
22 Jan 2024 | 33.86 | 34.11 | 33.82 | 33.90 | 33.90 | 75,800 |
19 Jan 2024 | 33.74 | 33.77 | 33.49 | 33.76 | 33.76 | 71,400 |
18 Jan 2024 | 33.94 | 33.99 | 33.65 | 33.85 | 33.85 | 65,900 |
17 Jan 2024 | 33.59 | 33.78 | 33.45 | 33.76 | 33.76 | 88,000 |
16 Jan 2024 | 34.66 | 34.86 | 34.47 | 34.60 | 34.60 | 273,700 |
12 Jan 2024 | 35.63 | 35.75 | 35.26 | 35.45 | 35.45 | 64,100 |
11 Jan 2024 | 36.88 | 36.88 | 36.00 | 36.24 | 36.24 | 63,400 |
10 Jan 2024 | 36.75 | 36.75 | 36.50 | 36.68 | 36.68 | 55,300 |
09 Jan 2024 | 36.90 | 36.91 | 36.65 | 36.72 | 36.72 | 75,300 |
08 Jan 2024 | 36.70 | 37.16 | 36.60 | 37.09 | 37.09 | 51,000 |
05 Jan 2024 | 36.90 | 37.25 | 36.63 | 36.75 | 36.75 | 41,300 |
04 Jan 2024 | 36.67 | 37.11 | 36.62 | 36.81 | 36.81 | 32,700 |
03 Jan 2024 | 36.49 | 36.49 | 36.00 | 36.26 | 36.26 | 50,400 |
02 Jan 2024 | 37.10 | 37.35 | 37.02 | 37.04 | 37.04 | 47,400 |
29 Dec 2023 | 36.95 | 37.35 | 36.93 | 37.22 | 37.22 | 35,400 |
28 Dec 2023 | 37.21 | 37.32 | 37.03 | 37.03 | 37.03 | 49,300 |
27 Dec 2023 | 37.26 | 37.34 | 37.18 | 37.20 | 37.20 | 23,000 |
26 Dec 2023 | 37.27 | 37.28 | 36.89 | 37.22 | 37.22 | 21,300 |
22 Dec 2023 | 37.07 | 37.08 | 36.87 | 37.05 | 37.05 | 40,300 |
21 Dec 2023 | 36.45 | 36.69 | 36.26 | 36.69 | 36.69 | 32,600 |
20 Dec 2023 | 36.85 | 36.85 | 36.29 | 36.29 | 36.29 | 67,400 |
19 Dec 2023 | 36.83 | 37.06 | 36.83 | 37.01 | 37.01 | 56,700 |
18 Dec 2023 | 36.80 | 37.01 | 36.72 | 36.82 | 36.82 | 90,000 |
15 Dec 2023 | 37.75 | 37.80 | 37.29 | 37.30 | 37.30 | 67,700 |
14 Dec 2023 | 37.52 | 37.77 | 37.36 | 37.53 | 37.53 | 63,500 |
13 Dec 2023 | 36.39 | 36.51 | 35.90 | 36.51 | 36.51 | 44,700 |
12 Dec 2023 | 36.53 | 36.61 | 36.35 | 36.45 | 36.45 | 47,000 |
11 Dec 2023 | 36.39 | 36.71 | 36.29 | 36.58 | 36.58 | 211,600 |
08 Dec 2023 | 35.85 | 36.52 | 35.85 | 36.42 | 36.42 | 50,700 |
07 Dec 2023 | 35.63 | 35.68 | 35.49 | 35.54 | 35.54 | 39,600 |
06 Dec 2023 | 35.56 | 35.94 | 35.56 | 35.71 | 35.71 | 31,900 |
05 Dec 2023 | 35.12 | 35.24 | 34.96 | 35.18 | 35.18 | 47,400 |
04 Dec 2023 | 34.67 | 34.88 | 34.51 | 34.83 | 34.83 | 79,700 |
01 Dec 2023 | 34.61 | 35.04 | 34.54 | 35.03 | 35.03 | 32,800 |
30 Nov 2023 | 35.10 | 35.10 | 34.70 | 34.85 | 34.85 | 51,700 |
29 Nov 2023 | 35.01 | 35.37 | 35.01 | 35.33 | 35.33 | 88,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |