Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.96 | 37.00 | 36.56 | 36.98 | 36.98 | 20,400 |
25 Apr 2024 | 37.09 | 37.37 | 36.94 | 37.28 | 37.28 | 20,400 |
24 Apr 2024 | 38.03 | 38.26 | 37.95 | 38.22 | 38.22 | 18,900 |
23 Apr 2024 | 37.84 | 38.13 | 37.80 | 38.07 | 38.07 | 25,400 |
22 Apr 2024 | 37.58 | 37.89 | 37.53 | 37.80 | 37.80 | 12,400 |
19 Apr 2024 | 36.94 | 37.15 | 36.92 | 37.08 | 37.08 | 10,700 |
18 Apr 2024 | 37.10 | 37.28 | 37.06 | 37.10 | 37.10 | 10,400 |
17 Apr 2024 | 36.84 | 36.84 | 36.40 | 36.69 | 36.69 | 18,200 |
16 Apr 2024 | 35.90 | 36.03 | 35.80 | 35.91 | 35.91 | 16,300 |
15 Apr 2024 | 36.68 | 36.72 | 36.12 | 36.12 | 36.12 | 17,800 |
12 Apr 2024 | 36.65 | 36.65 | 36.28 | 36.28 | 36.28 | 22,700 |
11 Apr 2024 | 36.76 | 37.09 | 36.46 | 37.03 | 37.03 | 16,300 |
10 Apr 2024 | 36.87 | 37.03 | 36.73 | 36.82 | 36.82 | 13,200 |
09 Apr 2024 | 37.89 | 37.89 | 37.42 | 37.52 | 37.52 | 24,500 |
08 Apr 2024 | 37.84 | 37.93 | 37.83 | 37.91 | 37.91 | 10,000 |
05 Apr 2024 | 37.14 | 37.56 | 37.09 | 37.51 | 37.51 | 17,600 |
04 Apr 2024 | 37.78 | 37.88 | 37.22 | 37.32 | 37.32 | 22,100 |
03 Apr 2024 | 37.38 | 37.61 | 37.38 | 37.61 | 37.61 | 17,300 |
02 Apr 2024 | 37.17 | 37.37 | 37.16 | 37.27 | 37.27 | 119,000 |
01 Apr 2024 | 37.17 | 37.35 | 37.14 | 37.28 | 37.28 | 20,200 |
28 Mar 2024 | 37.54 | 37.56 | 37.32 | 37.51 | 37.51 | 26,000 |
27 Mar 2024 | 37.57 | 37.69 | 37.46 | 37.69 | 37.69 | 17,200 |
26 Mar 2024 | 37.52 | 37.52 | 37.24 | 37.26 | 37.26 | 17,900 |
25 Mar 2024 | 37.06 | 37.25 | 37.04 | 37.23 | 37.23 | 24,300 |
22 Mar 2024 | 37.06 | 37.06 | 36.84 | 36.94 | 36.94 | 10,500 |
21 Mar 2024 | 37.22 | 37.44 | 37.13 | 37.44 | 37.44 | 15,400 |
20 Mar 2024 | 36.74 | 37.41 | 36.74 | 37.40 | 37.40 | 12,300 |
19 Mar 2024 | 37.29 | 37.36 | 37.17 | 37.21 | 37.21 | 26,800 |
18 Mar 2024 | 37.16 | 37.28 | 37.01 | 37.13 | 37.13 | 10,700 |
15 Mar 2024 | 37.84 | 37.84 | 37.50 | 37.63 | 37.63 | 26,000 |
14 Mar 2024 | 37.16 | 37.20 | 36.90 | 37.06 | 37.06 | 23,100 |
13 Mar 2024 | 37.58 | 37.60 | 37.36 | 37.39 | 37.39 | 10,900 |
12 Mar 2024 | 37.06 | 37.51 | 37.04 | 37.51 | 37.51 | 12,800 |
11 Mar 2024 | 36.72 | 36.96 | 36.72 | 36.95 | 36.95 | 24,700 |
08 Mar 2024 | 37.30 | 37.30 | 36.93 | 36.98 | 36.98 | 14,200 |
07 Mar 2024 | 36.74 | 37.02 | 36.74 | 36.93 | 36.93 | 11,900 |
06 Mar 2024 | 37.03 | 37.18 | 36.86 | 36.96 | 36.96 | 20,300 |
05 Mar 2024 | 36.34 | 36.70 | 36.34 | 36.51 | 36.51 | 16,700 |
04 Mar 2024 | 35.97 | 36.09 | 35.90 | 36.03 | 36.03 | 11,600 |
01 Mar 2024 | 35.66 | 35.84 | 35.58 | 35.67 | 35.67 | 17,400 |
29 Feb 2024 | 35.41 | 35.41 | 34.97 | 35.10 | 35.10 | 14,900 |
28 Feb 2024 | 35.63 | 35.80 | 35.58 | 35.69 | 35.69 | 79,400 |
27 Feb 2024 | 34.98 | 35.30 | 34.98 | 35.26 | 35.26 | 184,900 |
26 Feb 2024 | 34.72 | 34.78 | 34.56 | 34.71 | 34.71 | 25,400 |
23 Feb 2024 | 34.56 | 34.73 | 34.52 | 34.63 | 34.63 | 23,200 |
22 Feb 2024 | 34.32 | 34.41 | 34.15 | 34.18 | 34.18 | 161,300 |
21 Feb 2024 | 33.70 | 34.18 | 33.68 | 34.18 | 34.18 | 166,600 |
20 Feb 2024 | 33.46 | 33.58 | 33.41 | 33.49 | 33.49 | 15,000 |
16 Feb 2024 | 34.14 | 34.15 | 33.86 | 33.86 | 33.86 | 14,300 |
15 Feb 2024 | 33.53 | 33.98 | 33.53 | 33.89 | 33.89 | 17,800 |
14 Feb 2024 | 33.85 | 33.87 | 33.71 | 33.81 | 33.81 | 25,300 |
13 Feb 2024 | 33.51 | 33.66 | 33.32 | 33.40 | 33.40 | 23,400 |
12 Feb 2024 | 33.55 | 33.92 | 33.55 | 33.77 | 33.77 | 38,100 |
09 Feb 2024 | 32.38 | 32.74 | 32.37 | 32.68 | 32.68 | 34,700 |
08 Feb 2024 | 32.19 | 32.45 | 32.17 | 32.41 | 32.41 | 49,300 |
07 Feb 2024 | 30.24 | 30.57 | 30.13 | 30.52 | 30.52 | 34,600 |
06 Feb 2024 | 31.56 | 31.60 | 31.27 | 31.37 | 31.37 | 27,000 |
05 Feb 2024 | 31.61 | 31.75 | 31.54 | 31.71 | 31.71 | 167,600 |
02 Feb 2024 | 32.17 | 32.30 | 31.96 | 32.09 | 32.09 | 19,500 |
01 Feb 2024 | 32.26 | 32.36 | 31.97 | 32.26 | 32.26 | 21,600 |
31 Jan 2024 | 32.94 | 33.02 | 32.43 | 32.70 | 32.70 | 12,400 |
30 Jan 2024 | 32.81 | 32.92 | 32.78 | 32.91 | 32.91 | 19,900 |
29 Jan 2024 | 32.55 | 32.70 | 32.47 | 32.70 | 32.70 | 26,600 |
26 Jan 2024 | 32.94 | 33.03 | 32.88 | 32.97 | 32.97 | 23,400 |
25 Jan 2024 | 32.60 | 32.62 | 32.42 | 32.59 | 32.59 | 41,200 |
24 Jan 2024 | 32.85 | 32.97 | 32.78 | 32.81 | 32.81 | 25,700 |
23 Jan 2024 | 32.51 | 32.54 | 32.29 | 32.49 | 32.49 | 27,700 |
22 Jan 2024 | 32.41 | 32.62 | 32.37 | 32.47 | 32.47 | 46,300 |
19 Jan 2024 | 32.38 | 32.67 | 32.35 | 32.67 | 32.67 | 55,800 |
18 Jan 2024 | 31.53 | 32.12 | 31.45 | 32.12 | 32.12 | 153,300 |
17 Jan 2024 | 31.03 | 31.31 | 31.03 | 31.26 | 31.26 | 90,000 |
16 Jan 2024 | 31.49 | 31.82 | 31.40 | 31.51 | 31.51 | 65,300 |
12 Jan 2024 | 32.21 | 32.37 | 31.91 | 32.00 | 32.00 | 55,300 |
11 Jan 2024 | 32.52 | 32.52 | 32.14 | 32.30 | 32.30 | 127,500 |
10 Jan 2024 | 32.98 | 32.99 | 32.78 | 32.83 | 32.83 | 19,800 |
09 Jan 2024 | 32.97 | 33.08 | 32.88 | 33.01 | 33.01 | 13,500 |
08 Jan 2024 | 33.17 | 33.35 | 33.06 | 33.26 | 33.26 | 74,100 |
05 Jan 2024 | 33.28 | 33.62 | 33.20 | 33.27 | 33.27 | 51,800 |
04 Jan 2024 | 33.23 | 33.55 | 33.23 | 33.34 | 33.34 | 39,600 |
03 Jan 2024 | 32.72 | 32.89 | 32.68 | 32.77 | 32.77 | 22,300 |
02 Jan 2024 | 32.78 | 33.16 | 32.77 | 33.03 | 33.03 | 81,000 |
29 Dec 2023 | 32.39 | 32.59 | 32.28 | 32.48 | 32.48 | 39,900 |
28 Dec 2023 | 32.49 | 32.54 | 32.35 | 32.39 | 32.39 | 33,200 |
27 Dec 2023 | 32.38 | 32.56 | 32.34 | 32.46 | 32.46 | 25,100 |
26 Dec 2023 | 31.96 | 32.18 | 31.86 | 32.05 | 32.05 | 45,800 |
22 Dec 2023 | 31.88 | 32.03 | 31.86 | 31.91 | 31.91 | 37,300 |
21 Dec 2023 | 31.55 | 31.84 | 31.48 | 31.84 | 31.84 | 48,400 |
20 Dec 2023 | 31.55 | 31.76 | 31.40 | 31.40 | 31.40 | 26,200 |
19 Dec 2023 | 31.27 | 31.43 | 31.27 | 31.39 | 31.39 | 38,100 |
18 Dec 2023 | 31.61 | 31.61 | 31.31 | 31.35 | 31.35 | 319,400 |
15 Dec 2023 | 31.65 | 31.91 | 31.65 | 31.67 | 31.67 | 36,600 |
14 Dec 2023 | 31.84 | 32.08 | 31.65 | 31.91 | 31.91 | 61,200 |
13 Dec 2023 | 30.30 | 30.47 | 29.97 | 30.47 | 30.47 | 85,300 |
12 Dec 2023 | 30.26 | 30.28 | 30.04 | 30.14 | 30.14 | 70,900 |
11 Dec 2023 | 30.42 | 30.55 | 30.41 | 30.53 | 30.53 | 150,400 |
08 Dec 2023 | 30.41 | 30.79 | 30.41 | 30.68 | 30.68 | 167,500 |
07 Dec 2023 | 30.01 | 30.33 | 30.01 | 30.28 | 30.28 | 82,600 |
06 Dec 2023 | 29.95 | 30.03 | 29.68 | 29.74 | 29.74 | 55,500 |
05 Dec 2023 | 29.55 | 29.70 | 29.50 | 29.53 | 29.53 | 61,800 |
04 Dec 2023 | 29.08 | 29.26 | 29.08 | 29.26 | 29.26 | 118,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |