Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 39.42 | 39.68 | 39.31 | 39.67 | 39.67 | 89,900 |
25 Apr 2024 | 38.65 | 39.52 | 38.50 | 39.38 | 39.38 | 95,000 |
24 Apr 2024 | 40.17 | 40.17 | 39.62 | 39.81 | 39.81 | 80,600 |
23 Apr 2024 | 40.41 | 40.84 | 40.36 | 40.82 | 40.82 | 93,400 |
22 Apr 2024 | 39.81 | 40.23 | 39.76 | 40.00 | 40.00 | 77,100 |
19 Apr 2024 | 40.02 | 40.03 | 39.77 | 39.96 | 39.96 | 70,900 |
18 Apr 2024 | 39.71 | 39.92 | 39.51 | 39.62 | 39.62 | 102,200 |
17 Apr 2024 | 39.83 | 39.95 | 39.52 | 39.69 | 39.69 | 139,900 |
16 Apr 2024 | 39.43 | 39.60 | 39.25 | 39.39 | 39.39 | 121,200 |
15 Apr 2024 | 40.14 | 40.25 | 39.64 | 39.65 | 39.65 | 118,800 |
12 Apr 2024 | 39.81 | 39.93 | 39.62 | 39.66 | 39.66 | 141,000 |
11 Apr 2024 | 40.56 | 40.62 | 39.91 | 40.58 | 40.58 | 99,500 |
10 Apr 2024 | 40.04 | 40.31 | 39.94 | 40.17 | 40.17 | 58,500 |
09 Apr 2024 | 40.86 | 40.87 | 40.57 | 40.78 | 40.78 | 76,500 |
08 Apr 2024 | 40.89 | 40.92 | 40.74 | 40.75 | 40.75 | 66,200 |
05 Apr 2024 | 40.38 | 40.73 | 40.20 | 40.72 | 40.72 | 102,700 |
04 Apr 2024 | 41.30 | 41.37 | 40.64 | 40.73 | 40.73 | 128,300 |
03 Apr 2024 | 41.10 | 41.59 | 41.10 | 41.45 | 41.45 | 85,300 |
02 Apr 2024 | 41.19 | 41.33 | 41.09 | 41.30 | 41.30 | 68,500 |
01 Apr 2024 | 42.00 | 42.00 | 41.02 | 41.44 | 41.44 | 99,100 |
28 Mar 2024 | 41.73 | 41.81 | 41.55 | 41.69 | 41.69 | 134,600 |
27 Mar 2024 | 41.74 | 41.95 | 41.67 | 41.95 | 41.95 | 130,600 |
26 Mar 2024 | 41.67 | 41.74 | 41.55 | 41.60 | 41.60 | 87,200 |
25 Mar 2024 | 41.33 | 41.54 | 41.32 | 41.34 | 41.34 | 119,500 |
22 Mar 2024 | 41.16 | 41.27 | 40.95 | 41.19 | 41.19 | 103,800 |
21 Mar 2024 | 42.00 | 42.10 | 41.82 | 42.03 | 42.03 | 83,000 |
20 Mar 2024 | 42.25 | 42.75 | 42.21 | 42.69 | 42.69 | 59,000 |
19 Mar 2024 | 42.22 | 42.47 | 42.18 | 42.18 | 42.18 | 110,900 |
18 Mar 2024 | 42.29 | 42.29 | 42.00 | 42.12 | 42.12 | 70,400 |
15 Mar 2024 | 42.76 | 42.81 | 42.38 | 42.51 | 42.51 | 75,900 |
14 Mar 2024 | 42.69 | 42.73 | 42.29 | 42.40 | 42.40 | 72,000 |
13 Mar 2024 | 42.61 | 42.71 | 42.51 | 42.62 | 42.62 | 70,600 |
12 Mar 2024 | 42.12 | 42.44 | 42.01 | 42.36 | 42.36 | 160,400 |
11 Mar 2024 | 41.96 | 42.22 | 41.74 | 42.12 | 42.12 | 110,900 |
08 Mar 2024 | 42.40 | 42.43 | 42.14 | 42.14 | 42.14 | 78,600 |
07 Mar 2024 | 42.09 | 42.42 | 42.09 | 42.29 | 42.29 | 192,700 |
06 Mar 2024 | 41.44 | 41.67 | 41.39 | 41.53 | 41.53 | 68,100 |
05 Mar 2024 | 41.03 | 41.22 | 40.93 | 41.02 | 41.02 | 221,500 |
04 Mar 2024 | 41.02 | 41.36 | 40.98 | 41.28 | 41.28 | 73,000 |
01 Mar 2024 | 40.56 | 40.59 | 40.33 | 40.59 | 40.59 | 79,500 |
29 Feb 2024 | 40.75 | 40.82 | 40.44 | 40.63 | 40.63 | 71,800 |
28 Feb 2024 | 40.71 | 40.93 | 40.66 | 40.76 | 40.76 | 62,900 |
27 Feb 2024 | 41.01 | 41.20 | 40.94 | 40.98 | 40.98 | 81,200 |
26 Feb 2024 | 41.15 | 41.15 | 41.02 | 41.04 | 41.04 | 85,900 |
23 Feb 2024 | 40.98 | 41.05 | 40.85 | 40.93 | 40.93 | 342,800 |
22 Feb 2024 | 39.79 | 40.22 | 39.79 | 40.12 | 40.12 | 97,300 |
21 Feb 2024 | 39.94 | 40.18 | 39.90 | 40.18 | 40.18 | 367,800 |
20 Feb 2024 | 39.92 | 40.34 | 39.90 | 40.30 | 40.30 | 226,800 |
16 Feb 2024 | 36.51 | 36.93 | 36.48 | 36.71 | 36.71 | 91,200 |
15 Feb 2024 | 36.23 | 36.58 | 36.23 | 36.58 | 36.58 | 321,500 |
14 Feb 2024 | 36.17 | 36.47 | 36.14 | 36.43 | 36.43 | 260,200 |
13 Feb 2024 | 35.90 | 36.05 | 35.78 | 35.96 | 35.96 | 121,500 |
12 Feb 2024 | 36.09 | 36.34 | 36.04 | 36.17 | 36.17 | 135,000 |
09 Feb 2024 | 36.22 | 36.23 | 35.98 | 36.10 | 36.10 | 103,700 |
08 Feb 2024 | 36.27 | 36.30 | 35.92 | 36.05 | 36.05 | 365,600 |
07 Feb 2024 | 36.83 | 36.84 | 36.62 | 36.75 | 36.75 | 94,700 |
06 Feb 2024 | 36.54 | 36.99 | 36.53 | 36.87 | 36.87 | 188,600 |
05 Feb 2024 | 36.10 | 36.12 | 35.69 | 36.04 | 36.04 | 103,200 |
02 Feb 2024 | 37.00 | 37.06 | 36.85 | 36.95 | 36.95 | 126,700 |
01 Feb 2024 | 37.32 | 37.72 | 37.24 | 37.65 | 37.65 | 104,500 |
31 Jan 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 37.36 | 114,700 |
30 Jan 2024 | 37.45 | 37.54 | 37.35 | 37.47 | 37.47 | 87,300 |
29 Jan 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 37.38 | 102,300 |
26 Jan 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 37.20 | 64,200 |
25 Jan 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 37.30 | 101,500 |
24 Jan 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 37.37 | 85,200 |
23 Jan 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 36.87 | 116,100 |
22 Jan 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 37.55 | 113,200 |
19 Jan 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 37.84 | 95,800 |
18 Jan 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 38.14 | 182,100 |
17 Jan 2024 | 37.67 | 37.78 | 37.46 | 37.78 | 37.78 | 107,600 |
16 Jan 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 38.00 | 78,800 |
12 Jan 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 38.36 | 87,200 |
11 Jan 2024 | 38.08 | 38.17 | 37.72 | 38.02 | 38.02 | 76,600 |
10 Jan 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 37.56 | 64,700 |
09 Jan 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 37.28 | 67,600 |
08 Jan 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 37.59 | 64,400 |
05 Jan 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 37.27 | 67,200 |
04 Jan 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 37.53 | 65,400 |
03 Jan 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 37.41 | 107,300 |
02 Jan 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 38.01 | 135,700 |
29 Dec 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 38.95 | 62,300 |
28 Dec 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 39.01 | 95,300 |
27 Dec 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 39.32 | 66,700 |
26 Dec 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 39.28 | 50,100 |
22 Dec 2023 | 39.24 | 39.24 | 38.92 | 39.00 | 39.00 | 69,700 |
21 Dec 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 38.95 | 127,100 |
20 Dec 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 38.52 | 91,400 |
19 Dec 2023 | 38.75 | 38.92 | 38.65 | 38.73 | 38.73 | 78,600 |
18 Dec 2023 | 38.40 | 38.43 | 38.21 | 38.37 | 38.37 | 380,000 |
15 Dec 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 38.15 | 556,100 |
14 Dec 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 38.38 | 547,500 |
13 Dec 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 39.18 | 2,117,700 |
12 Dec 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 38.46 | 122,000 |
11 Dec 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 37.98 | 62,900 |
08 Dec 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 37.74 | 134,100 |
07 Dec 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 37.52 | 87,500 |
06 Dec 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 37.17 | 68,000 |
05 Dec 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 37.63 | 83,800 |
04 Dec 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 37.35 | 119,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |