Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 38.09 | 38.62 | 37.02 | 37.54 | 37.54 | 315,161 |
23 Apr 2024 | 36.18 | 37.82 | 36.18 | 37.54 | 37.54 | 155,200 |
22 Apr 2024 | 37.00 | 37.27 | 35.77 | 36.17 | 36.17 | 196,600 |
19 Apr 2024 | 38.92 | 38.92 | 36.31 | 36.87 | 36.87 | 379,200 |
18 Apr 2024 | 37.82 | 38.38 | 37.24 | 37.58 | 37.58 | 323,700 |
17 Apr 2024 | 39.27 | 39.33 | 38.07 | 38.20 | 38.20 | 335,700 |
16 Apr 2024 | 38.19 | 39.51 | 37.62 | 39.29 | 39.29 | 300,100 |
15 Apr 2024 | 39.23 | 39.48 | 37.79 | 38.08 | 38.08 | 191,300 |
12 Apr 2024 | 38.69 | 39.28 | 38.56 | 38.90 | 38.90 | 194,500 |
11 Apr 2024 | 38.51 | 39.50 | 37.80 | 39.43 | 39.43 | 258,900 |
10 Apr 2024 | 38.66 | 39.27 | 37.86 | 38.29 | 38.29 | 226,600 |
09 Apr 2024 | 40.58 | 40.61 | 38.91 | 39.81 | 39.81 | 268,000 |
08 Apr 2024 | 38.51 | 38.65 | 38.03 | 38.38 | 38.38 | 171,700 |
05 Apr 2024 | 37.91 | 38.21 | 37.57 | 37.99 | 37.99 | 118,700 |
04 Apr 2024 | 39.35 | 39.76 | 37.52 | 37.80 | 37.80 | 248,500 |
03 Apr 2024 | 37.40 | 39.09 | 37.40 | 38.51 | 38.51 | 290,700 |
02 Apr 2024 | 37.81 | 38.17 | 37.18 | 38.00 | 38.00 | 481,100 |
01 Apr 2024 | 38.61 | 39.60 | 38.10 | 38.42 | 38.42 | 282,300 |
28 Mar 2024 | 38.81 | 38.98 | 38.23 | 38.62 | 38.62 | 238,800 |
27 Mar 2024 | 38.43 | 38.99 | 37.86 | 38.67 | 38.67 | 172,500 |
26 Mar 2024 | 38.04 | 38.55 | 37.63 | 37.87 | 37.87 | 233,400 |
25 Mar 2024 | 36.99 | 38.51 | 36.86 | 37.63 | 37.63 | 266,500 |
22 Mar 2024 | 37.25 | 37.94 | 36.77 | 37.29 | 37.29 | 393,900 |
21 Mar 2024 | 38.00 | 39.13 | 37.17 | 37.50 | 37.50 | 669,500 |
20 Mar 2024 | 36.33 | 37.59 | 36.00 | 37.25 | 37.25 | 249,000 |
19 Mar 2024 | 36.00 | 36.90 | 35.82 | 36.44 | 36.44 | 366,700 |
18 Mar 2024 | 37.00 | 37.50 | 36.36 | 36.50 | 36.50 | 434,400 |
15 Mar 2024 | 36.55 | 37.60 | 36.01 | 36.92 | 36.92 | 996,300 |
14 Mar 2024 | 37.40 | 37.56 | 36.50 | 36.90 | 36.90 | 1,996,200 |
13 Mar 2024 | 39.05 | 41.49 | 37.61 | 37.74 | 37.74 | 563,800 |
12 Mar 2024 | 42.40 | 42.72 | 41.59 | 42.68 | 42.68 | 108,800 |
11 Mar 2024 | 42.42 | 42.59 | 41.05 | 42.23 | 42.23 | 138,000 |
08 Mar 2024 | 44.31 | 44.54 | 43.07 | 43.18 | 43.18 | 133,300 |
07 Mar 2024 | 44.26 | 45.21 | 43.92 | 44.03 | 44.03 | 184,400 |
06 Mar 2024 | 43.61 | 44.35 | 43.20 | 43.68 | 43.68 | 160,100 |
05 Mar 2024 | 42.89 | 44.14 | 42.19 | 42.94 | 42.94 | 135,500 |
04 Mar 2024 | 44.38 | 44.58 | 43.09 | 43.37 | 43.37 | 205,800 |
01 Mar 2024 | 43.03 | 44.37 | 42.37 | 44.10 | 44.10 | 210,600 |
29 Feb 2024 | 43.57 | 43.57 | 42.09 | 42.80 | 42.80 | 247,800 |
28 Feb 2024 | 42.54 | 42.99 | 41.65 | 42.57 | 42.57 | 167,900 |
27 Feb 2024 | 43.67 | 44.54 | 43.31 | 43.35 | 43.35 | 887,900 |
26 Feb 2024 | 43.14 | 44.13 | 43.14 | 43.60 | 43.60 | 279,600 |
23 Feb 2024 | 44.41 | 44.41 | 42.59 | 43.12 | 43.12 | 231,800 |
22 Feb 2024 | 44.18 | 45.25 | 43.28 | 44.41 | 44.41 | 330,900 |
21 Feb 2024 | 40.82 | 42.72 | 40.50 | 42.67 | 42.67 | 304,100 |
20 Feb 2024 | 43.97 | 44.59 | 41.06 | 41.32 | 41.32 | 263,500 |
16 Feb 2024 | 45.41 | 46.43 | 44.83 | 45.00 | 45.00 | 410,900 |
15 Feb 2024 | 44.22 | 45.66 | 43.22 | 45.48 | 45.48 | 515,600 |
14 Feb 2024 | 42.32 | 44.06 | 40.70 | 43.83 | 43.83 | 254,600 |
13 Feb 2024 | 41.04 | 42.65 | 40.69 | 41.44 | 41.44 | 275,200 |
12 Feb 2024 | 42.84 | 43.92 | 42.62 | 43.26 | 43.26 | 272,400 |
09 Feb 2024 | 40.90 | 42.96 | 40.81 | 42.90 | 42.90 | 381,700 |
08 Feb 2024 | 38.80 | 41.34 | 38.46 | 41.20 | 41.20 | 437,800 |
07 Feb 2024 | 37.29 | 39.26 | 33.90 | 38.90 | 38.90 | 497,100 |
06 Feb 2024 | 37.63 | 38.42 | 36.61 | 37.67 | 37.67 | 407,600 |
05 Feb 2024 | 37.61 | 38.46 | 37.15 | 37.72 | 37.72 | 204,100 |
02 Feb 2024 | 36.73 | 38.05 | 36.68 | 37.72 | 37.72 | 195,500 |
01 Feb 2024 | 36.34 | 37.29 | 35.80 | 37.11 | 37.11 | 253,700 |
31 Jan 2024 | 37.22 | 38.00 | 36.10 | 36.20 | 36.20 | 319,100 |
30 Jan 2024 | 37.65 | 37.94 | 37.32 | 37.76 | 37.76 | 219,500 |
29 Jan 2024 | 36.75 | 38.06 | 36.47 | 38.04 | 38.04 | 170,900 |
26 Jan 2024 | 37.65 | 37.80 | 36.55 | 36.99 | 36.99 | 146,600 |
25 Jan 2024 | 38.83 | 39.15 | 37.22 | 37.82 | 37.82 | 341,900 |
24 Jan 2024 | 38.79 | 39.84 | 37.90 | 38.14 | 38.14 | 450,000 |
23 Jan 2024 | 37.88 | 38.38 | 37.28 | 38.20 | 38.20 | 381,400 |
22 Jan 2024 | 36.23 | 37.68 | 36.23 | 37.50 | 37.50 | 204,400 |
19 Jan 2024 | 36.01 | 36.73 | 35.15 | 36.01 | 36.01 | 405,900 |
18 Jan 2024 | 33.42 | 35.74 | 33.36 | 35.53 | 35.53 | 407,700 |
17 Jan 2024 | 32.72 | 32.72 | 31.64 | 32.60 | 32.60 | 146,100 |
16 Jan 2024 | 32.50 | 33.43 | 32.27 | 33.30 | 33.30 | 172,000 |
12 Jan 2024 | 32.29 | 32.68 | 32.01 | 32.35 | 32.35 | 112,800 |
11 Jan 2024 | 32.41 | 32.62 | 31.30 | 31.94 | 31.94 | 153,600 |
10 Jan 2024 | 33.02 | 33.50 | 31.90 | 32.54 | 32.54 | 131,400 |
09 Jan 2024 | 31.40 | 33.10 | 31.15 | 32.80 | 32.80 | 159,600 |
08 Jan 2024 | 32.30 | 33.16 | 31.28 | 31.74 | 31.74 | 207,700 |
05 Jan 2024 | 31.73 | 32.39 | 31.55 | 32.29 | 32.29 | 131,400 |
04 Jan 2024 | 32.77 | 32.77 | 31.91 | 31.95 | 31.95 | 235,700 |
03 Jan 2024 | 32.90 | 33.21 | 32.31 | 32.81 | 32.81 | 262,000 |
02 Jan 2024 | 33.15 | 33.64 | 32.72 | 33.33 | 33.33 | 186,900 |
29 Dec 2023 | 34.45 | 34.45 | 33.38 | 33.63 | 33.63 | 208,900 |
28 Dec 2023 | 34.20 | 34.72 | 34.20 | 34.61 | 34.61 | 114,800 |
27 Dec 2023 | 34.82 | 34.90 | 34.13 | 34.34 | 34.34 | 98,400 |
26 Dec 2023 | 33.83 | 34.79 | 33.83 | 34.55 | 34.55 | 135,100 |
22 Dec 2023 | 33.13 | 34.48 | 33.13 | 33.74 | 33.74 | 235,900 |
21 Dec 2023 | 32.10 | 32.89 | 31.91 | 32.83 | 32.83 | 161,100 |
20 Dec 2023 | 31.81 | 33.20 | 31.25 | 31.28 | 31.28 | 186,000 |
19 Dec 2023 | 31.74 | 32.36 | 30.86 | 32.09 | 32.09 | 159,200 |
18 Dec 2023 | 31.12 | 31.56 | 30.28 | 31.51 | 31.51 | 174,000 |
15 Dec 2023 | 31.76 | 32.36 | 30.75 | 30.91 | 30.91 | 576,100 |
14 Dec 2023 | 29.30 | 31.62 | 28.65 | 31.37 | 31.37 | 328,700 |
13 Dec 2023 | 27.47 | 28.53 | 26.91 | 28.48 | 28.48 | 182,900 |
12 Dec 2023 | 27.46 | 27.70 | 26.95 | 27.66 | 27.66 | 124,800 |
11 Dec 2023 | 27.14 | 27.66 | 26.74 | 27.42 | 27.42 | 166,200 |
08 Dec 2023 | 26.41 | 27.52 | 26.40 | 27.28 | 27.28 | 142,200 |
07 Dec 2023 | 25.90 | 26.82 | 25.56 | 26.76 | 26.76 | 196,400 |
06 Dec 2023 | 26.21 | 26.44 | 25.32 | 25.49 | 25.49 | 131,700 |
05 Dec 2023 | 26.62 | 26.79 | 25.72 | 25.89 | 25.89 | 73,200 |
04 Dec 2023 | 26.34 | 26.80 | 26.22 | 26.78 | 26.78 | 155,300 |
01 Dec 2023 | 25.96 | 26.70 | 25.74 | 26.58 | 26.58 | 138,500 |
30 Nov 2023 | 26.57 | 26.57 | 25.82 | 26.13 | 26.13 | 164,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |