Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 41.92 | 42.17 | 40.66 | 41.97 | 41.97 | 101,400 |
25 Apr 2024 | 42.33 | 42.41 | 41.36 | 41.90 | 41.90 | 200,900 |
24 Apr 2024 | 44.37 | 44.45 | 42.79 | 42.87 | 42.87 | 411,100 |
23 Apr 2024 | 41.64 | 44.78 | 41.60 | 44.45 | 44.45 | 400,500 |
22 Apr 2024 | 41.49 | 41.87 | 41.35 | 41.48 | 41.48 | 219,800 |
19 Apr 2024 | 40.21 | 41.39 | 40.21 | 41.38 | 41.38 | 208,400 |
18 Apr 2024 | 40.15 | 40.78 | 39.89 | 40.50 | 40.50 | 211,700 |
17 Apr 2024 | 40.80 | 40.85 | 39.95 | 40.08 | 40.08 | 211,700 |
16 Apr 2024 | 40.53 | 40.63 | 40.09 | 40.37 | 40.37 | 323,900 |
15 Apr 2024 | 40.91 | 41.30 | 40.51 | 40.59 | 40.59 | 215,600 |
12 Apr 2024 | 40.87 | 41.10 | 40.57 | 40.79 | 40.79 | 197,400 |
11 Apr 2024 | 40.90 | 41.73 | 40.46 | 40.99 | 40.99 | 212,100 |
10 Apr 2024 | 40.71 | 40.98 | 40.36 | 40.58 | 40.58 | 244,400 |
09 Apr 2024 | 41.94 | 42.06 | 41.34 | 41.59 | 41.59 | 160,600 |
08 Apr 2024 | 41.64 | 42.00 | 41.28 | 41.72 | 41.72 | 195,600 |
05 Apr 2024 | 41.36 | 42.22 | 40.23 | 41.58 | 41.58 | 205,500 |
04 Apr 2024 | 43.50 | 43.53 | 42.48 | 42.69 | 42.69 | 104,000 |
03 Apr 2024 | 42.42 | 43.29 | 42.42 | 42.95 | 42.95 | 72,700 |
02 Apr 2024 | 42.69 | 42.70 | 42.28 | 42.65 | 42.65 | 124,300 |
01 Apr 2024 | 44.24 | 44.24 | 42.87 | 42.97 | 42.97 | 107,800 |
28 Mar 2024 | 43.96 | 44.25 | 43.35 | 44.04 | 44.04 | 176,100 |
27 Mar 2024 | 43.00 | 43.89 | 43.00 | 43.73 | 43.73 | 118,100 |
26 Mar 2024 | 42.40 | 42.95 | 42.33 | 42.76 | 42.76 | 129,800 |
25 Mar 2024 | 42.48 | 42.68 | 42.01 | 42.11 | 42.11 | 89,800 |
22 Mar 2024 | 43.30 | 43.30 | 42.33 | 42.38 | 42.38 | 130,600 |
21 Mar 2024 | 43.14 | 43.58 | 42.81 | 43.20 | 43.20 | 221,700 |
20 Mar 2024 | 42.47 | 42.94 | 42.00 | 42.79 | 42.79 | 155,600 |
19 Mar 2024 | 41.95 | 42.78 | 41.95 | 42.59 | 42.59 | 195,900 |
18 Mar 2024 | 41.84 | 42.59 | 41.84 | 41.96 | 41.96 | 235,100 |
15 Mar 2024 | 41.57 | 42.45 | 41.57 | 41.90 | 41.90 | 1,604,000 |
14 Mar 2024 | 42.71 | 44.36 | 41.73 | 41.94 | 41.94 | 185,000 |
13 Mar 2024 | 42.81 | 43.60 | 42.34 | 42.55 | 42.55 | 368,100 |
12 Mar 2024 | 42.79 | 42.88 | 42.45 | 42.82 | 42.82 | 186,300 |
11 Mar 2024 | 43.25 | 43.25 | 41.50 | 42.82 | 42.82 | 128,900 |
08 Mar 2024 | 44.59 | 45.10 | 43.58 | 43.70 | 43.70 | 235,600 |
07 Mar 2024 | 44.29 | 44.78 | 44.07 | 44.07 | 44.07 | 247,600 |
06 Mar 2024 | 43.69 | 44.41 | 43.45 | 44.28 | 44.28 | 163,600 |
05 Mar 2024 | 43.10 | 43.85 | 42.88 | 43.29 | 43.29 | 164,300 |
04 Mar 2024 | 44.15 | 44.68 | 43.29 | 43.36 | 43.36 | 156,000 |
01 Mar 2024 | 43.40 | 43.98 | 43.26 | 43.94 | 43.94 | 134,200 |
29 Feb 2024 | 43.25 | 43.39 | 42.61 | 43.23 | 43.23 | 258,200 |
28 Feb 2024 | 42.09 | 43.18 | 41.74 | 42.55 | 42.55 | 206,700 |
27 Feb 2024 | 43.00 | 43.46 | 42.49 | 42.52 | 42.52 | 151,700 |
26 Feb 2024 | 41.76 | 42.95 | 41.68 | 42.81 | 42.81 | 166,400 |
23 Feb 2024 | 41.41 | 42.06 | 41.41 | 41.92 | 41.92 | 189,300 |
22 Feb 2024 | 41.13 | 41.49 | 40.76 | 41.32 | 41.32 | 194,400 |
21 Feb 2024 | 41.24 | 41.52 | 40.74 | 40.87 | 40.87 | 195,300 |
20 Feb 2024 | 41.71 | 42.34 | 41.43 | 41.53 | 41.53 | 179,200 |
16 Feb 2024 | 42.68 | 42.72 | 41.75 | 42.23 | 42.23 | 361,500 |
15 Feb 2024 | 42.00 | 42.95 | 41.78 | 42.84 | 42.84 | 189,800 |
14 Feb 2024 | 40.43 | 42.21 | 40.42 | 42.00 | 42.00 | 293,900 |
13 Feb 2024 | 39.96 | 40.96 | 39.41 | 39.90 | 39.90 | 334,000 |
12 Feb 2024 | 39.82 | 41.32 | 39.82 | 41.13 | 41.13 | 278,600 |
09 Feb 2024 | 39.16 | 39.91 | 38.15 | 39.86 | 39.86 | 300,700 |
08 Feb 2024 | 37.28 | 37.80 | 37.27 | 37.67 | 37.67 | 178,600 |
07 Feb 2024 | 36.41 | 38.07 | 35.96 | 37.47 | 37.47 | 211,400 |
06 Feb 2024 | 31.01 | 37.88 | 31.01 | 36.61 | 36.61 | 282,100 |
05 Feb 2024 | 38.89 | 38.95 | 38.40 | 38.72 | 38.72 | 95,500 |
02 Feb 2024 | 39.22 | 39.58 | 39.04 | 39.21 | 39.21 | 120,800 |
01 Feb 2024 | 39.48 | 40.07 | 38.94 | 39.66 | 39.66 | 168,900 |
31 Jan 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 39.26 | 175,400 |
30 Jan 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 40.03 | 91,600 |
29 Jan 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 39.64 | 88,500 |
26 Jan 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 39.74 | 103,000 |
25 Jan 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 39.67 | 129,100 |
24 Jan 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 39.15 | 121,800 |
23 Jan 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 39.28 | 176,700 |
22 Jan 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 39.64 | 136,600 |
19 Jan 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 38.79 | 135,300 |
18 Jan 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 37.69 | 136,000 |
17 Jan 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 36.75 | 129,800 |
16 Jan 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 36.84 | 179,800 |
12 Jan 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 38.26 | 164,500 |
11 Jan 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 38.13 | 225,200 |
10 Jan 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 38.38 | 178,800 |
09 Jan 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 37.93 | 216,800 |
08 Jan 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 37.63 | 90,500 |
05 Jan 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 37.76 | 197,300 |
04 Jan 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 37.99 | 145,400 |
03 Jan 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 38.77 | 214,800 |
02 Jan 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 39.88 | 249,100 |
29 Dec 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 39.61 | 162,700 |
28 Dec 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 39.62 | 108,200 |
27 Dec 2023 | 40.00 | 40.48 | 38.53 | 39.93 | 39.93 | 175,100 |
26 Dec 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 40.00 | 121,900 |
22 Dec 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 39.79 | 214,900 |
21 Dec 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 39.10 | 170,700 |
20 Dec 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 39.00 | 205,400 |
19 Dec 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 39.32 | 273,500 |
18 Dec 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 38.70 | 156,800 |
15 Dec 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 39.07 | 1,793,900 |
14 Dec 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 39.09 | 253,100 |
13 Dec 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 38.34 | 245,400 |
12 Dec 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 37.49 | 258,800 |
11 Dec 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 37.01 | 198,000 |
08 Dec 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 36.59 | 185,400 |
07 Dec 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 36.65 | 175,700 |
06 Dec 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 35.92 | 263,000 |
05 Dec 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 35.23 | 185,000 |
04 Dec 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 35.32 | 225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |