Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 38.08 | 38.08 | 37.92 | 37.94 | 37.94 | 32,279 |
25 Apr 2024 | 37.96 | 37.97 | 37.82 | 37.87 | 37.87 | 55,400 |
24 Apr 2024 | 38.55 | 38.55 | 38.10 | 38.24 | 38.24 | 102,200 |
23 Apr 2024 | 38.55 | 38.65 | 38.47 | 38.59 | 38.59 | 59,200 |
22 Apr 2024 | 38.11 | 38.60 | 38.11 | 38.54 | 38.54 | 101,000 |
19 Apr 2024 | 37.97 | 38.19 | 37.80 | 37.85 | 37.85 | 86,500 |
18 Apr 2024 | 38.21 | 38.22 | 38.05 | 38.16 | 38.16 | 60,600 |
17 Apr 2024 | 38.16 | 38.16 | 37.83 | 38.00 | 38.00 | 87,000 |
16 Apr 2024 | 38.24 | 38.29 | 38.10 | 38.17 | 38.17 | 52,000 |
15 Apr 2024 | 38.80 | 38.80 | 38.50 | 38.63 | 38.63 | 67,800 |
12 Apr 2024 | 38.73 | 38.77 | 38.50 | 38.50 | 38.50 | 55,800 |
11 Apr 2024 | 39.08 | 39.20 | 39.00 | 39.01 | 39.01 | 57,600 |
10 Apr 2024 | 38.93 | 38.97 | 38.65 | 38.89 | 38.89 | 83,100 |
09 Apr 2024 | 39.14 | 39.33 | 39.10 | 39.25 | 39.25 | 65,400 |
08 Apr 2024 | 39.11 | 39.39 | 39.11 | 39.27 | 39.27 | 47,100 |
05 Apr 2024 | 38.90 | 38.96 | 38.77 | 38.96 | 38.96 | 67,800 |
04 Apr 2024 | 39.27 | 39.43 | 39.00 | 39.00 | 39.00 | 51,700 |
03 Apr 2024 | 39.14 | 39.20 | 38.94 | 39.15 | 39.15 | 62,800 |
02 Apr 2024 | 39.37 | 39.59 | 39.31 | 39.57 | 39.57 | 59,800 |
01 Apr 2024 | 39.29 | 39.42 | 39.23 | 39.35 | 39.35 | 67,100 |
28 Mar 2024 | 39.17 | 39.23 | 38.98 | 39.14 | 39.14 | 92,700 |
27 Mar 2024 | 39.33 | 39.51 | 39.21 | 39.33 | 39.33 | 66,800 |
26 Mar 2024 | 38.90 | 39.30 | 38.90 | 39.16 | 39.16 | 106,000 |
25 Mar 2024 | 38.73 | 38.86 | 38.55 | 38.56 | 38.56 | 77,500 |
22 Mar 2024 | 38.51 | 38.57 | 38.18 | 38.19 | 38.19 | 102,200 |
21 Mar 2024 | 38.56 | 38.67 | 38.36 | 38.39 | 38.39 | 86,400 |
20 Mar 2024 | 38.48 | 38.56 | 38.35 | 38.52 | 38.52 | 86,200 |
19 Mar 2024 | 38.46 | 38.63 | 38.45 | 38.55 | 38.55 | 66,200 |
18 Mar 2024 | 38.51 | 38.68 | 38.44 | 38.51 | 38.51 | 69,900 |
15 Mar 2024 | 38.55 | 38.56 | 38.37 | 38.45 | 38.45 | 76,600 |
14 Mar 2024 | 38.43 | 38.57 | 38.37 | 38.44 | 38.44 | 54,100 |
13 Mar 2024 | 38.46 | 38.52 | 38.30 | 38.40 | 38.40 | 63,400 |
12 Mar 2024 | 38.46 | 38.77 | 38.43 | 38.59 | 38.59 | 77,000 |
11 Mar 2024 | 38.34 | 38.52 | 38.34 | 38.50 | 38.50 | 57,600 |
08 Mar 2024 | 38.36 | 38.36 | 38.13 | 38.24 | 38.24 | 79,300 |
07 Mar 2024 | 38.32 | 38.48 | 38.28 | 38.44 | 38.44 | 50,100 |
06 Mar 2024 | 38.24 | 38.41 | 38.24 | 38.25 | 38.25 | 68,900 |
05 Mar 2024 | 38.12 | 38.25 | 38.05 | 38.08 | 38.08 | 70,400 |
04 Mar 2024 | 38.48 | 38.48 | 38.22 | 38.26 | 38.26 | 48,700 |
01 Mar 2024 | 37.89 | 38.49 | 37.89 | 38.48 | 38.48 | 149,400 |
29 Feb 2024 | 38.02 | 38.08 | 37.73 | 37.79 | 37.79 | 120,900 |
28 Feb 2024 | 37.88 | 37.93 | 37.74 | 37.91 | 37.91 | 104,500 |
27 Feb 2024 | 38.24 | 38.24 | 37.87 | 37.87 | 37.87 | 85,200 |
26 Feb 2024 | 38.37 | 38.60 | 38.24 | 38.24 | 38.24 | 120,100 |
23 Feb 2024 | 38.61 | 38.61 | 38.48 | 38.50 | 38.50 | 46,800 |
22 Feb 2024 | 38.82 | 38.82 | 38.61 | 38.65 | 38.65 | 55,700 |
21 Feb 2024 | 38.89 | 38.94 | 38.79 | 38.90 | 38.90 | 72,900 |
20 Feb 2024 | 38.64 | 38.96 | 38.64 | 38.87 | 38.87 | 61,200 |
16 Feb 2024 | 38.71 | 38.81 | 38.60 | 38.72 | 38.72 | 71,800 |
15 Feb 2024 | 38.75 | 39.06 | 38.73 | 38.84 | 38.84 | 60,500 |
14 Feb 2024 | 38.43 | 38.78 | 38.43 | 38.78 | 38.78 | 56,200 |
13 Feb 2024 | 38.69 | 38.69 | 38.34 | 38.38 | 38.38 | 41,600 |
12 Feb 2024 | 38.79 | 39.04 | 38.79 | 38.95 | 38.95 | 47,100 |
09 Feb 2024 | 38.58 | 38.83 | 38.47 | 38.79 | 38.79 | 67,500 |
08 Feb 2024 | 38.75 | 38.75 | 38.50 | 38.63 | 38.63 | 40,000 |
07 Feb 2024 | 38.62 | 38.83 | 38.60 | 38.83 | 38.83 | 69,000 |
06 Feb 2024 | 38.70 | 38.71 | 38.42 | 38.60 | 38.60 | 50,700 |
05 Feb 2024 | 38.31 | 38.68 | 38.09 | 38.62 | 38.62 | 150,800 |
02 Feb 2024 | 38.16 | 38.24 | 38.04 | 38.18 | 38.18 | 69,300 |
01 Feb 2024 | 37.89 | 38.18 | 37.89 | 38.17 | 38.17 | 130,200 |
31 Jan 2024 | 37.76 | 37.99 | 37.58 | 37.58 | 37.58 | 119,400 |
30 Jan 2024 | 36.37 | 37.95 | 36.37 | 37.86 | 37.86 | 190,700 |
29 Jan 2024 | 38.72 | 38.72 | 38.26 | 38.37 | 38.37 | 61,800 |
26 Jan 2024 | 38.33 | 38.94 | 38.24 | 38.58 | 38.58 | 67,400 |
25 Jan 2024 | 38.15 | 38.31 | 38.09 | 38.20 | 38.20 | 74,400 |
24 Jan 2024 | 38.30 | 38.34 | 38.13 | 38.18 | 38.18 | 150,000 |
23 Jan 2024 | 37.91 | 38.16 | 37.91 | 38.16 | 38.16 | 137,300 |
22 Jan 2024 | 37.74 | 37.93 | 37.74 | 37.81 | 37.81 | 72,000 |
19 Jan 2024 | 37.90 | 37.99 | 37.79 | 37.91 | 37.91 | 64,100 |
18 Jan 2024 | 37.68 | 37.83 | 37.59 | 37.81 | 37.81 | 104,100 |
17 Jan 2024 | 37.41 | 37.63 | 37.41 | 37.51 | 37.51 | 112,400 |
16 Jan 2024 | 37.80 | 37.99 | 37.70 | 37.76 | 37.76 | 113,000 |
12 Jan 2024 | 38.41 | 38.70 | 38.40 | 38.65 | 38.65 | 89,700 |
11 Jan 2024 | 38.43 | 38.65 | 38.43 | 38.50 | 38.50 | 73,600 |
10 Jan 2024 | 38.26 | 39.07 | 38.26 | 38.61 | 38.61 | 84,400 |
09 Jan 2024 | 38.39 | 38.48 | 38.33 | 38.33 | 38.33 | 69,700 |
08 Jan 2024 | 38.44 | 38.65 | 38.43 | 38.58 | 38.58 | 134,900 |
05 Jan 2024 | 38.22 | 38.38 | 38.16 | 38.17 | 38.17 | 119,900 |
04 Jan 2024 | 38.00 | 38.17 | 38.00 | 38.10 | 38.10 | 86,200 |
03 Jan 2024 | 38.66 | 38.66 | 38.12 | 38.18 | 38.18 | 188,200 |
02 Jan 2024 | 38.90 | 39.02 | 38.83 | 38.89 | 38.89 | 78,900 |
29 Dec 2023 | 38.82 | 39.10 | 38.82 | 39.07 | 39.07 | 110,600 |
28 Dec 2023 | 38.70 | 38.84 | 38.70 | 38.84 | 38.84 | 91,500 |
27 Dec 2023 | 38.25 | 38.43 | 38.25 | 38.35 | 38.35 | 78,200 |
26 Dec 2023 | 38.15 | 38.36 | 38.14 | 38.28 | 38.28 | 78,700 |
22 Dec 2023 | 37.77 | 37.97 | 37.77 | 37.90 | 37.90 | 64,000 |
21 Dec 2023 | 37.65 | 37.74 | 37.58 | 37.73 | 37.73 | 81,100 |
20 Dec 2023 | 37.65 | 37.76 | 37.51 | 37.51 | 37.51 | 88,900 |
19 Dec 2023 | 37.62 | 37.78 | 37.60 | 37.69 | 37.69 | 98,700 |
18 Dec 2023 | 37.60 | 37.60 | 37.44 | 37.55 | 37.55 | 81,900 |
15 Dec 2023 | 37.67 | 37.67 | 37.40 | 37.51 | 37.51 | 295,000 |
14 Dec 2023 | 37.89 | 38.08 | 37.85 | 37.88 | 37.88 | 106,600 |
13 Dec 2023 | 37.65 | 38.08 | 37.55 | 38.00 | 38.00 | 116,300 |
12 Dec 2023 | 37.74 | 37.76 | 37.59 | 37.65 | 37.65 | 162,700 |
11 Dec 2023 | 37.93 | 37.93 | 37.60 | 37.60 | 37.60 | 201,500 |
08 Dec 2023 | 38.03 | 38.14 | 37.99 | 38.03 | 38.03 | 91,800 |
07 Dec 2023 | 38.26 | 38.30 | 38.09 | 38.20 | 38.20 | 111,000 |
06 Dec 2023 | 38.73 | 38.73 | 38.30 | 38.33 | 38.33 | 180,600 |
05 Dec 2023 | 38.31 | 38.53 | 38.21 | 38.53 | 38.53 | 101,700 |
04 Dec 2023 | 38.11 | 38.30 | 38.10 | 38.25 | 38.25 | 88,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |