Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 33.42 | 33.81 | 32.65 | 33.57 | 33.57 | 215,875 |
23 Apr 2024 | 32.34 | 33.63 | 32.29 | 33.42 | 33.42 | 288,700 |
22 Apr 2024 | 32.45 | 32.75 | 31.88 | 32.60 | 32.60 | 285,900 |
19 Apr 2024 | 32.26 | 32.99 | 32.11 | 32.44 | 32.44 | 288,500 |
18 Apr 2024 | 32.05 | 32.66 | 31.71 | 32.47 | 32.47 | 304,100 |
17 Apr 2024 | 32.78 | 33.52 | 31.74 | 31.88 | 31.88 | 363,700 |
16 Apr 2024 | 31.35 | 32.33 | 31.01 | 32.25 | 32.25 | 488,800 |
15 Apr 2024 | 31.38 | 32.03 | 30.96 | 31.35 | 31.35 | 389,300 |
12 Apr 2024 | 31.74 | 32.35 | 30.95 | 31.51 | 31.51 | 433,100 |
11 Apr 2024 | 32.15 | 32.73 | 31.68 | 31.94 | 31.94 | 334,700 |
10 Apr 2024 | 33.09 | 33.20 | 31.61 | 31.89 | 31.89 | 327,800 |
09 Apr 2024 | 33.17 | 34.92 | 33.13 | 34.05 | 34.05 | 335,800 |
08 Apr 2024 | 33.27 | 34.36 | 33.11 | 33.14 | 33.14 | 466,800 |
05 Apr 2024 | 33.56 | 33.82 | 32.38 | 32.83 | 32.83 | 362,500 |
04 Apr 2024 | 34.29 | 34.77 | 33.81 | 33.88 | 33.88 | 249,600 |
03 Apr 2024 | 34.93 | 35.10 | 33.79 | 34.06 | 34.06 | 252,800 |
02 Apr 2024 | 37.18 | 37.18 | 34.90 | 35.12 | 35.12 | 376,300 |
01 Apr 2024 | 38.48 | 38.56 | 37.23 | 37.51 | 37.51 | 327,300 |
28 Mar 2024 | 37.70 | 38.99 | 37.50 | 38.32 | 38.32 | 355,400 |
27 Mar 2024 | 37.54 | 39.14 | 37.49 | 37.53 | 37.53 | 548,200 |
26 Mar 2024 | 36.12 | 37.08 | 36.02 | 37.07 | 37.07 | 433,400 |
25 Mar 2024 | 35.05 | 36.19 | 35.05 | 35.80 | 35.80 | 352,600 |
22 Mar 2024 | 35.69 | 35.75 | 34.50 | 34.70 | 34.70 | 399,100 |
21 Mar 2024 | 35.80 | 36.05 | 34.15 | 35.64 | 35.64 | 411,100 |
20 Mar 2024 | 34.76 | 35.88 | 34.50 | 35.74 | 35.74 | 318,000 |
19 Mar 2024 | 35.59 | 36.03 | 34.85 | 34.94 | 34.94 | 389,100 |
18 Mar 2024 | 36.75 | 36.99 | 34.91 | 35.85 | 35.85 | 422,300 |
15 Mar 2024 | 34.50 | 36.80 | 34.40 | 36.61 | 36.61 | 1,753,400 |
14 Mar 2024 | 36.06 | 36.06 | 34.09 | 34.57 | 34.57 | 591,700 |
13 Mar 2024 | 36.00 | 36.96 | 35.63 | 35.75 | 35.75 | 462,100 |
12 Mar 2024 | 37.59 | 37.59 | 35.86 | 36.60 | 36.60 | 471,600 |
11 Mar 2024 | 39.53 | 40.11 | 37.60 | 37.66 | 37.66 | 334,300 |
08 Mar 2024 | 38.58 | 40.32 | 38.58 | 39.66 | 39.66 | 414,700 |
07 Mar 2024 | 38.32 | 38.98 | 37.60 | 38.09 | 38.09 | 331,400 |
06 Mar 2024 | 39.18 | 39.25 | 38.04 | 38.04 | 38.04 | 316,400 |
05 Mar 2024 | 39.20 | 40.21 | 38.60 | 38.83 | 38.83 | 332,500 |
04 Mar 2024 | 40.20 | 40.66 | 39.21 | 39.50 | 39.50 | 331,100 |
01 Mar 2024 | 40.29 | 40.81 | 38.65 | 40.44 | 40.44 | 325,300 |
29 Feb 2024 | 40.40 | 41.34 | 39.66 | 40.09 | 40.09 | 397,500 |
28 Feb 2024 | 41.32 | 41.60 | 40.30 | 40.57 | 40.57 | 355,500 |
27 Feb 2024 | 41.10 | 42.68 | 40.54 | 41.75 | 41.75 | 411,000 |
26 Feb 2024 | 40.61 | 41.56 | 40.13 | 40.56 | 40.56 | 365,900 |
23 Feb 2024 | 40.00 | 41.96 | 39.08 | 40.73 | 40.73 | 568,200 |
22 Feb 2024 | 40.07 | 41.00 | 38.22 | 40.00 | 40.00 | 716,900 |
21 Feb 2024 | 44.49 | 44.72 | 38.79 | 40.38 | 40.38 | 1,240,100 |
20 Feb 2024 | 49.90 | 49.90 | 47.21 | 48.93 | 48.93 | 616,200 |
16 Feb 2024 | 51.20 | 52.22 | 49.89 | 49.99 | 49.99 | 357,100 |
15 Feb 2024 | 52.50 | 52.96 | 51.21 | 51.46 | 51.46 | 294,800 |
14 Feb 2024 | 53.60 | 53.80 | 51.66 | 52.68 | 52.68 | 216,500 |
13 Feb 2024 | 53.99 | 55.19 | 52.20 | 52.88 | 52.88 | 279,700 |
12 Feb 2024 | 53.52 | 56.52 | 53.52 | 56.13 | 56.13 | 248,500 |
09 Feb 2024 | 54.30 | 54.80 | 52.96 | 53.53 | 53.53 | 272,500 |
08 Feb 2024 | 53.91 | 54.88 | 53.76 | 54.68 | 54.68 | 148,200 |
07 Feb 2024 | 53.89 | 54.82 | 53.22 | 54.05 | 54.05 | 193,800 |
06 Feb 2024 | 51.78 | 54.12 | 51.67 | 53.87 | 53.87 | 214,300 |
05 Feb 2024 | 52.64 | 52.69 | 51.67 | 51.67 | 51.67 | 188,800 |
02 Feb 2024 | 53.89 | 54.11 | 52.49 | 53.04 | 53.04 | 206,400 |
01 Feb 2024 | 55.08 | 55.82 | 54.45 | 54.76 | 54.76 | 168,400 |
31 Jan 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 54.65 | 222,600 |
30 Jan 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 56.87 | 278,000 |
29 Jan 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 55.81 | 186,800 |
26 Jan 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 55.23 | 209,200 |
25 Jan 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 54.88 | 205,500 |
24 Jan 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 53.42 | 192,900 |
23 Jan 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 54.02 | 198,700 |
22 Jan 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 54.47 | 209,500 |
19 Jan 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 53.28 | 836,600 |
18 Jan 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 52.04 | 714,100 |
17 Jan 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 55.21 | 440,400 |
16 Jan 2024 | 61.00 | 61.07 | 55.05 | 55.57 | 55.57 | 697,400 |
12 Jan 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 61.17 | 194,800 |
11 Jan 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 61.63 | 345,200 |
10 Jan 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 64.37 | 256,200 |
09 Jan 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 63.07 | 318,200 |
08 Jan 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 67.14 | 240,200 |
05 Jan 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 64.50 | 147,300 |
04 Jan 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 65.03 | 389,200 |
03 Jan 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 68.74 | 455,900 |
02 Jan 2024 | 67.22 | 70.58 | 66.98 | 70.23 | 70.23 | 243,900 |
29 Dec 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 67.22 | 107,300 |
28 Dec 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 68.13 | 192,800 |
27 Dec 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 66.84 | 127,200 |
26 Dec 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 67.20 | 150,000 |
22 Dec 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 66.66 | 140,800 |
21 Dec 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 68.16 | 142,000 |
20 Dec 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 67.00 | 195,900 |
19 Dec 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 66.98 | 183,900 |
18 Dec 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 66.00 | 178,900 |
15 Dec 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 68.27 | 715,100 |
14 Dec 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 70.29 | 513,800 |
13 Dec 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 68.75 | 1,209,800 |
12 Dec 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 75.41 | 181,300 |
11 Dec 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 74.64 | 161,400 |
08 Dec 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 74.81 | 117,800 |
07 Dec 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 74.96 | 185,900 |
06 Dec 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 72.20 | 241,800 |
05 Dec 2023 | 69.00 | 69.38 | 67.85 | 68.13 | 68.13 | 133,700 |
04 Dec 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 69.74 | 161,400 |
01 Dec 2023 | 66.30 | 69.29 | 65.68 | 68.31 | 68.31 | 163,900 |
30 Nov 2023 | 66.50 | 67.26 | 65.45 | 66.38 | 66.38 | 118,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |