Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 381,400 |
29 Apr 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 267,700 |
26 Apr 2024 | 36.75 | 37.00 | 36.25 | 36.25 | 36.25 | 248,600 |
25 Apr 2024 | 36.50 | 37.00 | 36.50 | 36.75 | 36.75 | 346,200 |
24 Apr 2024 | 36.25 | 36.75 | 36.25 | 36.50 | 36.50 | 580,600 |
23 Apr 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 375,800 |
22 Apr 2024 | 35.25 | 36.00 | 35.25 | 36.00 | 36.00 | 433,200 |
19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
18 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
11 Apr 2024 | 37.50 | 37.50 | 36.50 | 37.00 | 37.00 | 446,200 |
10 Apr 2024 | 36.50 | 37.25 | 36.50 | 37.25 | 37.25 | 1,248,700 |
09 Apr 2024 | 35.50 | 36.50 | 35.50 | 36.50 | 36.50 | 463,900 |
05 Apr 2024 | 35.50 | 36.00 | 35.25 | 35.75 | 35.75 | 336,300 |
04 Apr 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 35.50 | 856,100 |
03 Apr 2024 | 36.25 | 36.50 | 35.25 | 35.25 | 35.25 | 2,223,800 |
02 Apr 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 36.25 | 888,300 |
01 Apr 2024 | 35.25 | 36.50 | 35.25 | 36.00 | 36.00 | 1,063,000 |
29 Mar 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 35.25 | 593,700 |
28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Mar 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 580,100 |
26 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
25 Mar 2024 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | 807,700 |
22 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
21 Mar 2024 | 36.00 | 36.25 | 35.75 | 36.00 | 36.00 | 682,200 |
20 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
19 Mar 2024 | 36.25 | 36.75 | 36.00 | 36.00 | 36.00 | 924,800 |
18 Mar 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 36.25 | 410,500 |
15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
14 Mar 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 36.00 | 689,400 |
13 Mar 2024 | 35.50 | 35.75 | 35.25 | 35.75 | 35.75 | 1,218,200 |
12 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
11 Mar 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | 500,600 |
08 Mar 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 992,800 |
07 Mar 2024 | 36.75 | 37.00 | 35.75 | 36.00 | 36.00 | 845,300 |
06 Mar 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.50 | 452,600 |
05 Mar 2024 | 36.75 | 37.00 | 36.50 | 36.50 | 36.50 | 873,900 |
04 Mar 2024 | 37.00 | 37.25 | 36.75 | 36.75 | 36.75 | 353,200 |
01 Mar 2024 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 390,300 |
29 Feb 2024 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | 555,800 |
28 Feb 2024 | 38.00 | 38.25 | 37.75 | 38.25 | 38.25 | 342,000 |
27 Feb 2024 | 39.00 | 39.50 | 37.75 | 38.25 | 38.25 | 1,415,500 |
23 Feb 2024 | 37.25 | 37.50 | 36.75 | 37.25 | 37.25 | 236,800 |
22 Feb 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 265,200 |
21 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | 306,400 |
20 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 332,800 |
19 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.25 | 37.25 | 188,700 |
16 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 482,200 |
15 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.25 | 37.25 | 268,700 |
14 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 290,400 |
13 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 37.25 | 221,400 |
12 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 218,900 |
09 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 92,800 |
08 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 543,500 |
07 Feb 2024 | 36.75 | 37.00 | 36.50 | 37.00 | 37.00 | 361,100 |
06 Feb 2024 | 36.25 | 37.00 | 36.00 | 37.00 | 37.00 | 989,900 |
05 Feb 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | 381,600 |
02 Feb 2024 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 579,100 |
01 Feb 2024 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | 421,400 |
31 Jan 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 36.25 | 529,800 |
30 Jan 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | 416,500 |
29 Jan 2024 | 36.00 | 36.75 | 36.00 | 36.75 | 36.75 | 371,500 |
26 Jan 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 282,300 |
25 Jan 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | 316,500 |
24 Jan 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 492,100 |
23 Jan 2024 | 36.25 | 36.50 | 36.00 | 36.00 | 36.00 | 327,500 |
22 Jan 2024 | 36.25 | 36.50 | 35.75 | 36.50 | 36.50 | 368,700 |
19 Jan 2024 | 36.50 | 36.50 | 35.75 | 36.25 | 36.25 | 794,200 |
18 Jan 2024 | 35.25 | 36.75 | 35.25 | 36.00 | 36.00 | 1,432,200 |
17 Jan 2024 | 37.50 | 37.75 | 35.00 | 35.25 | 35.25 | 3,448,600 |
16 Jan 2024 | 38.25 | 38.50 | 37.75 | 37.75 | 37.75 | 1,142,900 |
15 Jan 2024 | 38.50 | 38.50 | 38.00 | 38.25 | 38.25 | 296,300 |
12 Jan 2024 | 38.25 | 38.50 | 38.25 | 38.50 | 38.50 | 197,400 |
11 Jan 2024 | 39.00 | 39.25 | 38.25 | 38.25 | 38.25 | 1,330,700 |
10 Jan 2024 | 39.25 | 39.25 | 38.75 | 39.25 | 39.25 | 376,900 |
09 Jan 2024 | 39.75 | 40.00 | 39.00 | 39.25 | 39.25 | 1,032,200 |
08 Jan 2024 | 39.75 | 40.00 | 39.50 | 39.50 | 39.50 | 235,700 |
05 Jan 2024 | 40.25 | 40.25 | 40.00 | 40.00 | 40.00 | 196,300 |
04 Jan 2024 | 40.00 | 40.25 | 39.75 | 40.25 | 40.25 | 746,100 |
03 Jan 2024 | 40.25 | 40.50 | 40.00 | 40.00 | 40.00 | 410,500 |
28 Dec 2023 | 39.25 | 39.75 | 39.00 | 39.75 | 39.75 | 236,200 |
27 Dec 2023 | 39.00 | 39.50 | 39.00 | 39.00 | 39.00 | 491,300 |
26 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.00 | 39.00 | 713,500 |
25 Dec 2023 | 39.25 | 39.25 | 39.00 | 39.25 | 39.25 | 156,200 |
22 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.25 | 39.25 | 284,700 |
21 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.25 | 39.25 | 310,300 |
20 Dec 2023 | 39.00 | 39.25 | 38.75 | 38.75 | 38.75 | 291,500 |
19 Dec 2023 | 39.25 | 39.25 | 38.50 | 39.00 | 39.00 | 345,800 |
18 Dec 2023 | 38.75 | 39.25 | 38.75 | 39.00 | 39.00 | 252,900 |
15 Dec 2023 | 38.50 | 39.50 | 38.50 | 38.75 | 38.75 | 660,300 |
14 Dec 2023 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | 556,900 |
13 Dec 2023 | 38.75 | 38.75 | 38.00 | 38.25 | 38.25 | 925,100 |
12 Dec 2023 | 39.25 | 39.25 | 38.75 | 39.00 | 39.00 | 956,900 |
08 Dec 2023 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | 871,700 |
07 Dec 2023 | 40.25 | 40.25 | 39.75 | 40.00 | 40.00 | 229,400 |
06 Dec 2023 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | 632,800 |
04 Dec 2023 | 39.25 | 39.50 | 39.00 | 39.50 | 39.50 | 397,500 |
01 Dec 2023 | 39.75 | 40.00 | 38.75 | 39.00 | 39.00 | 1,391,900 |
30 Nov 2023 | 39.75 | 40.00 | 39.75 | 39.75 | 39.75 | 413,800 |
29 Nov 2023 | 40.75 | 40.75 | 39.75 | 39.75 | 39.75 | 933,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |