Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.37 | 30.89 | 26.97 | 27.41 | 27.41 | 2,256,196 |
02 May 2024 | 29.97 | 30.44 | 29.76 | 30.22 | 30.22 | 1,071,300 |
01 May 2024 | 29.74 | 30.07 | 28.95 | 29.44 | 29.44 | 1,294,200 |
30 Apr 2024 | 30.15 | 30.33 | 29.58 | 29.87 | 29.87 | 885,500 |
29 Apr 2024 | 30.75 | 31.19 | 30.65 | 30.75 | 30.75 | 1,187,300 |
26 Apr 2024 | 29.48 | 30.70 | 29.36 | 30.42 | 30.42 | 1,009,400 |
25 Apr 2024 | 29.30 | 29.67 | 29.11 | 29.41 | 29.41 | 933,100 |
24 Apr 2024 | 28.91 | 29.81 | 28.71 | 29.69 | 29.69 | 1,179,800 |
23 Apr 2024 | 28.96 | 29.18 | 28.80 | 28.94 | 28.94 | 832,100 |
22 Apr 2024 | 28.95 | 29.17 | 28.59 | 28.99 | 28.99 | 847,700 |
19 Apr 2024 | 27.88 | 28.90 | 27.76 | 28.83 | 28.83 | 1,054,900 |
18 Apr 2024 | 28.20 | 28.46 | 27.73 | 28.02 | 28.02 | 1,175,400 |
17 Apr 2024 | 28.83 | 28.92 | 27.98 | 28.11 | 28.11 | 1,146,600 |
16 Apr 2024 | 28.89 | 28.92 | 28.35 | 28.64 | 28.64 | 1,046,300 |
15 Apr 2024 | 29.80 | 30.10 | 29.13 | 29.19 | 29.19 | 961,200 |
12 Apr 2024 | 30.79 | 30.79 | 29.74 | 29.76 | 29.76 | 858,500 |
11 Apr 2024 | 30.24 | 31.21 | 29.96 | 31.13 | 31.13 | 1,272,900 |
10 Apr 2024 | 30.46 | 30.60 | 29.30 | 30.24 | 30.24 | 1,990,200 |
09 Apr 2024 | 31.49 | 31.85 | 31.20 | 31.78 | 31.78 | 1,189,900 |
08 Apr 2024 | 31.52 | 31.85 | 31.09 | 31.11 | 31.11 | 1,141,000 |
05 Apr 2024 | 31.18 | 31.58 | 30.82 | 31.15 | 31.15 | 1,048,600 |
04 Apr 2024 | 32.27 | 32.49 | 31.17 | 31.26 | 31.26 | 863,300 |
03 Apr 2024 | 31.31 | 31.89 | 31.31 | 31.83 | 31.83 | 691,200 |
02 Apr 2024 | 31.53 | 31.90 | 31.41 | 31.55 | 31.55 | 928,300 |
01 Apr 2024 | 32.79 | 32.79 | 31.80 | 31.92 | 31.92 | 1,024,800 |
28 Mar 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 32.92 | 1,158,900 |
27 Mar 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 33.17 | 2,856,200 |
26 Mar 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 31.91 | 1,046,900 |
25 Mar 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 33.20 | 618,300 |
22 Mar 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 32.99 | 760,700 |
21 Mar 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 33.73 | 764,500 |
20 Mar 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 33.77 | 915,100 |
19 Mar 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 32.83 | 811,100 |
18 Mar 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 32.52 | 1,301,200 |
15 Mar 2024 | 32.49 | 33.19 | 32.49 | 32.58 | 32.58 | 2,430,700 |
14 Mar 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 32.52 | 1,050,900 |
13 Mar 2024 | 34.23 | 35.05 | 34.00 | 34.40 | 34.40 | 1,010,300 |
12 Mar 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 34.46 | 1,019,300 |
11 Mar 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 35.31 | 1,046,700 |
08 Mar 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 35.24 | 677,200 |
07 Mar 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 35.32 | 804,600 |
06 Mar 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 34.63 | 708,900 |
05 Mar 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 34.34 | 863,600 |
04 Mar 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 33.37 | 715,900 |
01 Mar 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 33.44 | 552,200 |
29 Feb 2024 | 34.11 | 34.43 | 33.51 | 33.94 | 33.94 | 1,008,900 |
28 Feb 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 33.67 | 527,600 |
27 Feb 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 34.20 | 628,500 |
26 Feb 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 33.98 | 616,600 |
23 Feb 2024 | 34.11 | 35.08 | 34.11 | 34.38 | 34.38 | 1,441,500 |
22 Feb 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 34.17 | 1,029,400 |
21 Feb 2024 | 34.22 | 34.67 | 34.04 | 34.28 | 34.28 | 1,142,800 |
20 Feb 2024 | 34.01 | 34.53 | 33.83 | 34.36 | 34.36 | 1,071,700 |
16 Feb 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 34.50 | 1,024,500 |
15 Feb 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 34.89 | 1,273,600 |
14 Feb 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 33.81 | 1,361,600 |
13 Feb 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 33.16 | 1,947,500 |
12 Feb 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 34.72 | 1,589,000 |
09 Feb 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 34.13 | 2,418,400 |
08 Feb 2024 | 32.87 | 34.06 | 32.47 | 33.62 | 33.62 | 2,091,500 |
07 Feb 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 32.88 | 2,927,600 |
06 Feb 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 35.61 | 1,435,400 |
05 Feb 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 34.94 | 743,700 |
02 Feb 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 35.52 | 768,900 |
01 Feb 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 35.89 | 660,500 |
31 Jan 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 34.71 | 715,000 |
30 Jan 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 35.23 | 618,700 |
29 Jan 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 35.53 | 637,700 |
26 Jan 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 35.21 | 880,000 |
25 Jan 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 34.83 | 625,200 |
24 Jan 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 34.14 | 597,400 |
23 Jan 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 34.56 | 1,190,800 |
22 Jan 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 34.31 | 1,294,100 |
19 Jan 2024 | 32.76 | 33.19 | 32.38 | 33.13 | 33.13 | 700,100 |
18 Jan 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 32.79 | 789,700 |
17 Jan 2024 | 32.20 | 32.58 | 31.85 | 32.26 | 32.26 | 724,800 |
16 Jan 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 32.72 | 509,300 |
12 Jan 2024 | 34.17 | 34.17 | 32.49 | 32.64 | 32.64 | 517,100 |
11 Jan 2024 | 33.80 | 33.91 | 33.24 | 33.64 | 33.64 | 566,400 |
10 Jan 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 34.02 | 517,200 |
09 Jan 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 34.02 | 683,200 |
08 Jan 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 34.64 | 532,800 |
05 Jan 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 34.29 | 616,100 |
04 Jan 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 34.04 | 947,000 |
03 Jan 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 33.93 | 1,018,900 |
02 Jan 2024 | 36.05 | 37.04 | 35.78 | 36.49 | 36.49 | 546,500 |
29 Dec 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 36.36 | 951,200 |
28 Dec 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 36.59 | 547,600 |
27 Dec 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 36.53 | 516,500 |
26 Dec 2023 | 36.97 | 37.03 | 36.52 | 36.90 | 36.90 | 371,500 |
22 Dec 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 36.74 | 552,000 |
21 Dec 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 36.66 | 649,800 |
20 Dec 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 35.83 | 774,300 |
19 Dec 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 36.53 | 684,100 |
18 Dec 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 35.50 | 824,600 |
15 Dec 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 35.18 | 1,803,200 |
14 Dec 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 35.86 | 1,438,300 |
13 Dec 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 33.74 | 1,283,200 |
12 Dec 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 33.37 | 1,503,200 |
11 Dec 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 33.35 | 1,127,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |