Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 40.58 | 41.39 | 40.00 | 41.16 | 41.16 | 202,600 |
24 Apr 2024 | 41.10 | 42.08 | 40.65 | 41.39 | 41.39 | 210,300 |
23 Apr 2024 | 39.00 | 41.64 | 39.00 | 41.30 | 41.30 | 236,500 |
22 Apr 2024 | 40.33 | 40.67 | 38.63 | 39.04 | 39.04 | 384,500 |
19 Apr 2024 | 41.70 | 42.20 | 39.44 | 40.20 | 40.20 | 553,200 |
18 Apr 2024 | 39.05 | 42.16 | 38.00 | 41.92 | 41.92 | 2,024,000 |
17 Apr 2024 | 40.44 | 40.55 | 35.60 | 37.15 | 37.15 | 726,200 |
16 Apr 2024 | 42.35 | 42.63 | 41.56 | 41.95 | 41.95 | 83,600 |
15 Apr 2024 | 44.60 | 45.02 | 42.47 | 42.65 | 42.65 | 198,600 |
12 Apr 2024 | 44.88 | 45.65 | 44.51 | 44.66 | 44.66 | 208,800 |
11 Apr 2024 | 44.64 | 45.31 | 43.32 | 45.11 | 45.11 | 183,800 |
10 Apr 2024 | 43.48 | 44.97 | 43.48 | 44.64 | 44.64 | 262,100 |
09 Apr 2024 | 45.28 | 45.28 | 44.01 | 45.14 | 45.14 | 131,100 |
08 Apr 2024 | 44.68 | 45.54 | 44.13 | 45.27 | 45.27 | 165,400 |
05 Apr 2024 | 43.66 | 45.04 | 43.46 | 44.36 | 44.36 | 156,900 |
04 Apr 2024 | 44.71 | 45.00 | 43.71 | 43.89 | 43.89 | 266,900 |
03 Apr 2024 | 44.27 | 44.68 | 43.35 | 43.96 | 43.96 | 234,100 |
02 Apr 2024 | 39.86 | 45.16 | 38.71 | 43.97 | 43.97 | 570,600 |
01 Apr 2024 | 39.26 | 39.40 | 38.57 | 39.40 | 39.40 | 178,600 |
28 Mar 2024 | 38.46 | 39.61 | 38.40 | 39.17 | 39.17 | 214,100 |
27 Mar 2024 | 37.60 | 38.61 | 37.60 | 38.37 | 38.37 | 250,000 |
26 Mar 2024 | 38.01 | 38.12 | 37.08 | 37.14 | 37.14 | 143,200 |
25 Mar 2024 | 38.11 | 39.03 | 37.57 | 37.70 | 37.70 | 138,500 |
22 Mar 2024 | 39.39 | 39.39 | 38.11 | 38.11 | 38.11 | 120,800 |
21 Mar 2024 | 39.76 | 40.00 | 38.95 | 39.42 | 39.42 | 197,800 |
20 Mar 2024 | 37.82 | 39.47 | 37.57 | 38.96 | 38.96 | 166,400 |
19 Mar 2024 | 36.21 | 38.29 | 36.20 | 38.21 | 38.21 | 223,600 |
18 Mar 2024 | 37.54 | 37.54 | 36.30 | 36.47 | 36.47 | 209,500 |
15 Mar 2024 | 38.11 | 38.48 | 37.45 | 37.60 | 37.60 | 828,100 |
14 Mar 2024 | 39.20 | 39.48 | 37.72 | 38.48 | 38.48 | 257,400 |
13 Mar 2024 | 40.15 | 40.50 | 38.90 | 39.63 | 39.63 | 209,800 |
12 Mar 2024 | 41.08 | 41.32 | 39.70 | 40.46 | 40.46 | 393,800 |
11 Mar 2024 | 37.99 | 41.77 | 37.80 | 41.33 | 41.33 | 433,000 |
08 Mar 2024 | 37.72 | 38.09 | 36.97 | 37.47 | 37.47 | 150,900 |
07 Mar 2024 | 36.61 | 37.41 | 36.61 | 37.03 | 37.03 | 189,000 |
06 Mar 2024 | 36.60 | 37.03 | 36.01 | 36.09 | 36.09 | 153,200 |
05 Mar 2024 | 37.30 | 37.64 | 36.08 | 36.10 | 36.10 | 140,200 |
04 Mar 2024 | 38.45 | 38.61 | 37.80 | 37.82 | 37.82 | 216,100 |
01 Mar 2024 | 42.44 | 42.72 | 37.55 | 38.02 | 38.02 | 341,300 |
29 Feb 2024 | 37.75 | 42.15 | 36.53 | 41.38 | 41.38 | 637,300 |
28 Feb 2024 | 32.54 | 33.46 | 32.54 | 33.01 | 33.01 | 126,600 |
27 Feb 2024 | 32.83 | 33.33 | 32.73 | 33.05 | 33.05 | 121,200 |
26 Feb 2024 | 32.09 | 33.18 | 31.78 | 32.44 | 32.44 | 91,200 |
23 Feb 2024 | 32.30 | 33.21 | 31.75 | 32.29 | 32.29 | 113,800 |
22 Feb 2024 | 32.95 | 33.08 | 32.20 | 32.31 | 32.31 | 96,700 |
21 Feb 2024 | 32.96 | 33.17 | 32.51 | 32.91 | 32.91 | 130,400 |
20 Feb 2024 | 32.97 | 33.74 | 32.80 | 33.08 | 33.08 | 123,300 |
16 Feb 2024 | 33.90 | 34.69 | 33.53 | 33.68 | 33.68 | 106,700 |
15 Feb 2024 | 33.41 | 34.41 | 33.26 | 34.40 | 34.40 | 119,300 |
14 Feb 2024 | 32.76 | 33.42 | 32.23 | 33.01 | 33.01 | 98,200 |
13 Feb 2024 | 33.07 | 33.40 | 31.41 | 31.98 | 31.98 | 187,900 |
12 Feb 2024 | 33.65 | 35.50 | 33.65 | 35.08 | 35.08 | 211,800 |
09 Feb 2024 | 33.06 | 33.93 | 32.95 | 33.53 | 33.53 | 129,600 |
08 Feb 2024 | 31.59 | 33.27 | 31.45 | 32.93 | 32.93 | 179,000 |
07 Feb 2024 | 32.13 | 32.25 | 31.22 | 31.59 | 31.59 | 135,400 |
06 Feb 2024 | 31.12 | 32.56 | 30.94 | 32.08 | 32.08 | 112,400 |
05 Feb 2024 | 30.66 | 31.57 | 29.92 | 31.16 | 31.16 | 206,100 |
02 Feb 2024 | 30.91 | 31.61 | 30.75 | 31.25 | 31.25 | 130,700 |
01 Feb 2024 | 29.56 | 31.26 | 29.56 | 31.25 | 31.25 | 147,800 |
31 Jan 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 29.21 | 171,100 |
30 Jan 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 30.83 | 68,700 |
29 Jan 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 31.89 | 156,900 |
26 Jan 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 30.50 | 111,100 |
25 Jan 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 30.75 | 115,200 |
24 Jan 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 30.22 | 154,800 |
23 Jan 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 30.58 | 192,000 |
22 Jan 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 30.88 | 252,300 |
19 Jan 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 28.26 | 499,000 |
18 Jan 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 27.48 | 227,900 |
17 Jan 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 26.65 | 269,400 |
16 Jan 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 27.79 | 236,800 |
12 Jan 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 27.97 | 111,600 |
11 Jan 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 28.24 | 167,900 |
10 Jan 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 29.10 | 352,900 |
09 Jan 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 28.45 | 172,300 |
08 Jan 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 28.64 | 120,200 |
05 Jan 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 28.64 | 303,600 |
04 Jan 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 29.46 | 155,100 |
03 Jan 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 30.25 | 152,700 |
02 Jan 2024 | 31.76 | 32.75 | 31.49 | 31.94 | 31.94 | 188,800 |
29 Dec 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 32.13 | 210,200 |
28 Dec 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 32.87 | 142,100 |
27 Dec 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 32.41 | 136,500 |
26 Dec 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 32.62 | 205,500 |
22 Dec 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 31.84 | 207,600 |
21 Dec 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 31.59 | 146,000 |
20 Dec 2023 | 31.14 | 33.49 | 30.76 | 30.96 | 30.96 | 273,800 |
19 Dec 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 31.17 | 215,200 |
18 Dec 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 30.55 | 213,200 |
15 Dec 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 32.25 | 302,900 |
14 Dec 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 33.00 | 293,500 |
13 Dec 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 32.03 | 598,100 |
12 Dec 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 29.90 | 200,300 |
11 Dec 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 31.88 | 216,200 |
08 Dec 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 31.79 | 98,200 |
07 Dec 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 31.61 | 116,600 |
06 Dec 2023 | 31.46 | 31.78 | 30.97 | 31.28 | 31.28 | 172,100 |
05 Dec 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 31.04 | 161,300 |
04 Dec 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 32.19 | 163,700 |
01 Dec 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 32.10 | 124,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |