Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 34.48 | 538,600 |
18 Apr 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 34.16 | 451,300 |
17 Apr 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 33.96 | 309,700 |
16 Apr 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 34.89 | 345,500 |
15 Apr 2024 | 36.79 | 37.97 | 35.06 | 36.14 | 36.14 | 930,500 |
12 Apr 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 38.48 | 374,400 |
11 Apr 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 41.82 | 244,600 |
10 Apr 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 41.77 | 174,300 |
09 Apr 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 43.23 | 157,400 |
08 Apr 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 42.89 | 115,200 |
05 Apr 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 43.01 | 244,100 |
04 Apr 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 42.14 | 196,500 |
03 Apr 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 42.92 | 162,900 |
02 Apr 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 42.68 | 225,900 |
01 Apr 2024 | 43.39 | 43.96 | 42.59 | 43.66 | 43.66 | 169,500 |
28 Mar 2024 | 42.14 | 43.47 | 42.14 | 43.28 | 43.28 | 219,800 |
27 Mar 2024 | 40.56 | 42.12 | 40.56 | 42.05 | 42.05 | 151,000 |
26 Mar 2024 | 41.11 | 41.22 | 40.26 | 40.37 | 40.37 | 131,400 |
25 Mar 2024 | 40.85 | 41.40 | 40.58 | 40.64 | 40.64 | 106,700 |
22 Mar 2024 | 41.31 | 41.47 | 40.67 | 40.67 | 40.67 | 178,200 |
21 Mar 2024 | 41.08 | 41.47 | 40.50 | 41.31 | 41.31 | 216,900 |
20 Mar 2024 | 39.50 | 41.19 | 39.45 | 40.69 | 40.69 | 326,200 |
19 Mar 2024 | 38.93 | 40.15 | 38.93 | 39.56 | 39.56 | 217,600 |
18 Mar 2024 | 39.17 | 39.72 | 38.74 | 39.21 | 39.21 | 199,900 |
15 Mar 2024 | 38.27 | 39.85 | 38.23 | 39.34 | 39.34 | 421,600 |
14 Mar 2024 | 40.14 | 40.89 | 37.70 | 38.24 | 38.24 | 412,000 |
13 Mar 2024 | 40.23 | 40.98 | 40.20 | 40.36 | 40.36 | 99,100 |
12 Mar 2024 | 40.60 | 41.04 | 40.24 | 40.44 | 40.44 | 126,600 |
11 Mar 2024 | 41.70 | 41.95 | 40.26 | 40.51 | 40.51 | 124,100 |
08 Mar 2024 | 42.37 | 42.95 | 41.60 | 41.70 | 41.70 | 223,200 |
07 Mar 2024 | 41.80 | 42.71 | 41.67 | 41.76 | 41.76 | 190,300 |
06 Mar 2024 | 42.70 | 43.21 | 41.45 | 41.64 | 41.64 | 150,000 |
05 Mar 2024 | 42.50 | 43.52 | 42.50 | 42.53 | 42.53 | 138,700 |
04 Mar 2024 | 43.77 | 44.04 | 42.72 | 42.81 | 42.81 | 143,300 |
01 Mar 2024 | 43.42 | 43.85 | 42.60 | 43.77 | 43.77 | 198,400 |
29 Feb 2024 | 43.94 | 44.32 | 43.14 | 43.64 | 43.64 | 191,500 |
28 Feb 2024 | 43.24 | 43.85 | 43.16 | 43.21 | 43.21 | 127,900 |
27 Feb 2024 | 43.82 | 45.05 | 43.68 | 43.94 | 43.94 | 217,800 |
26 Feb 2024 | 43.55 | 44.05 | 42.82 | 43.62 | 43.62 | 273,300 |
23 Feb 2024 | 42.87 | 43.30 | 42.10 | 42.19 | 42.19 | 207,600 |
22 Feb 2024 | 42.80 | 42.95 | 41.97 | 42.59 | 42.59 | 372,300 |
21 Feb 2024 | 43.00 | 43.81 | 42.61 | 42.78 | 42.78 | 342,400 |
20 Feb 2024 | 46.17 | 46.33 | 41.69 | 43.15 | 43.15 | 869,000 |
16 Feb 2024 | 47.93 | 48.38 | 47.26 | 47.48 | 47.48 | 154,900 |
15 Feb 2024 | 47.98 | 48.92 | 47.89 | 48.69 | 48.69 | 134,600 |
14 Feb 2024 | 47.75 | 48.00 | 46.37 | 47.39 | 47.39 | 211,400 |
13 Feb 2024 | 47.76 | 48.35 | 46.47 | 47.19 | 47.19 | 261,800 |
12 Feb 2024 | 48.95 | 50.39 | 48.32 | 49.76 | 49.76 | 312,200 |
09 Feb 2024 | 46.87 | 49.03 | 46.19 | 48.96 | 48.96 | 359,800 |
08 Feb 2024 | 45.21 | 46.68 | 44.83 | 46.61 | 46.61 | 152,800 |
07 Feb 2024 | 45.10 | 45.13 | 43.98 | 44.98 | 44.98 | 121,600 |
06 Feb 2024 | 44.65 | 45.30 | 44.42 | 45.03 | 45.03 | 147,300 |
05 Feb 2024 | 45.55 | 45.69 | 44.45 | 45.01 | 45.01 | 239,000 |
02 Feb 2024 | 44.51 | 46.83 | 43.94 | 46.31 | 46.31 | 277,500 |
01 Feb 2024 | 41.75 | 44.94 | 41.49 | 44.89 | 44.89 | 400,600 |
31 Jan 2024 | 41.51 | 43.18 | 40.29 | 41.75 | 41.75 | 600,600 |
30 Jan 2024 | 43.00 | 43.75 | 40.40 | 41.56 | 41.56 | 2,109,500 |
29 Jan 2024 | 50.13 | 51.21 | 49.92 | 51.03 | 51.03 | 291,200 |
26 Jan 2024 | 51.23 | 51.95 | 49.78 | 50.00 | 50.00 | 236,600 |
25 Jan 2024 | 51.46 | 52.18 | 50.12 | 50.58 | 50.58 | 198,700 |
24 Jan 2024 | 53.88 | 54.22 | 51.77 | 52.13 | 52.13 | 89,200 |
23 Jan 2024 | 53.98 | 54.31 | 53.00 | 53.00 | 53.00 | 111,700 |
22 Jan 2024 | 52.48 | 53.87 | 52.48 | 53.35 | 53.35 | 107,400 |
19 Jan 2024 | 51.38 | 52.24 | 50.60 | 52.21 | 52.21 | 144,000 |
18 Jan 2024 | 50.38 | 51.44 | 50.19 | 51.03 | 51.03 | 164,900 |
17 Jan 2024 | 49.47 | 50.70 | 49.47 | 50.10 | 50.10 | 229,400 |
16 Jan 2024 | 50.20 | 50.70 | 49.60 | 49.98 | 49.98 | 141,400 |
12 Jan 2024 | 52.77 | 53.28 | 50.85 | 51.17 | 51.17 | 149,600 |
11 Jan 2024 | 51.95 | 52.87 | 51.37 | 52.01 | 52.01 | 238,500 |
10 Jan 2024 | 52.42 | 53.35 | 51.92 | 52.21 | 52.21 | 80,300 |
09 Jan 2024 | 52.70 | 53.42 | 52.09 | 52.57 | 52.57 | 77,000 |
08 Jan 2024 | 52.49 | 53.50 | 52.02 | 53.24 | 53.24 | 128,400 |
05 Jan 2024 | 51.64 | 53.06 | 51.50 | 52.33 | 52.33 | 141,800 |
04 Jan 2024 | 51.75 | 52.42 | 50.76 | 52.23 | 52.23 | 175,200 |
03 Jan 2024 | 53.58 | 53.58 | 51.59 | 51.64 | 51.64 | 212,600 |
02 Jan 2024 | 54.15 | 55.07 | 53.45 | 53.91 | 53.91 | 151,300 |
29 Dec 2023 | 55.28 | 55.70 | 54.22 | 54.82 | 54.82 | 136,600 |
28 Dec 2023 | 55.42 | 55.64 | 54.44 | 55.25 | 55.25 | 106,000 |
27 Dec 2023 | 55.23 | 56.03 | 54.82 | 55.76 | 55.76 | 145,100 |
26 Dec 2023 | 54.37 | 55.64 | 54.26 | 55.39 | 55.39 | 83,100 |
22 Dec 2023 | 54.72 | 55.49 | 54.07 | 54.58 | 54.58 | 134,800 |
21 Dec 2023 | 53.38 | 54.81 | 53.17 | 54.69 | 54.69 | 146,600 |
20 Dec 2023 | 53.30 | 54.65 | 52.71 | 52.76 | 52.76 | 231,400 |
19 Dec 2023 | 52.06 | 53.40 | 51.79 | 53.31 | 53.31 | 301,000 |
18 Dec 2023 | 52.00 | 52.40 | 50.79 | 51.96 | 51.96 | 282,100 |
15 Dec 2023 | 51.29 | 51.93 | 50.85 | 51.54 | 51.54 | 451,000 |
14 Dec 2023 | 49.03 | 51.21 | 49.03 | 51.03 | 51.03 | 316,200 |
13 Dec 2023 | 46.03 | 48.06 | 44.71 | 48.03 | 48.03 | 234,900 |
12 Dec 2023 | 46.93 | 47.00 | 45.83 | 45.83 | 45.83 | 128,500 |
11 Dec 2023 | 46.83 | 46.94 | 45.93 | 46.89 | 46.89 | 237,600 |
08 Dec 2023 | 46.82 | 47.64 | 45.98 | 46.99 | 46.99 | 153,700 |
07 Dec 2023 | 45.88 | 47.42 | 45.51 | 47.01 | 47.01 | 149,200 |
06 Dec 2023 | 46.12 | 47.17 | 45.96 | 46.00 | 46.00 | 138,700 |
05 Dec 2023 | 46.74 | 46.74 | 45.60 | 45.75 | 45.75 | 106,600 |
04 Dec 2023 | 46.84 | 47.93 | 46.74 | 47.16 | 47.16 | 164,700 |
01 Dec 2023 | 44.37 | 47.18 | 43.94 | 47.09 | 47.09 | 185,400 |
30 Nov 2023 | 45.00 | 45.08 | 44.05 | 44.24 | 44.24 | 205,900 |
29 Nov 2023 | 45.70 | 46.33 | 44.76 | 44.88 | 44.88 | 146,700 |
28 Nov 2023 | 44.69 | 45.57 | 44.59 | 45.21 | 45.21 | 117,300 |
27 Nov 2023 | 45.43 | 45.54 | 44.80 | 44.85 | 44.85 | 147,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |