Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 30.01 | 539,700 |
24 Apr 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 30.29 | 691,700 |
23 Apr 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 30.53 | 673,400 |
22 Apr 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 29.51 | 657,000 |
19 Apr 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 29.36 | 736,600 |
18 Apr 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 29.25 | 1,053,000 |
17 Apr 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 29.73 | 777,200 |
16 Apr 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 30.38 | 748,000 |
15 Apr 2024 | 31.49 | 31.83 | 30.46 | 30.71 | 30.71 | 808,100 |
12 Apr 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 31.41 | 941,600 |
11 Apr 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 32.39 | 611,600 |
10 Apr 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 32.37 | 827,300 |
09 Apr 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 33.79 | 815,200 |
08 Apr 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 32.97 | 550,700 |
05 Apr 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 32.41 | 708,600 |
04 Apr 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 32.75 | 722,800 |
03 Apr 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 33.25 | 1,009,900 |
02 Apr 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 33.14 | 1,573,100 |
01 Apr 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 33.74 | 1,239,900 |
28 Mar 2024 | 34.56 | 35.30 | 34.51 | 34.74 | 34.74 | 817,100 |
27 Mar 2024 | 34.51 | 35.11 | 34.26 | 34.88 | 34.88 | 1,004,700 |
26 Mar 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 34.09 | 999,000 |
25 Mar 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 35.08 | 759,500 |
22 Mar 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 35.46 | 801,200 |
21 Mar 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 36.08 | 1,084,400 |
20 Mar 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 36.14 | 891,400 |
19 Mar 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 35.44 | 742,100 |
18 Mar 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 35.49 | 1,068,700 |
15 Mar 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 34.97 | 3,139,100 |
14 Mar 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 35.40 | 911,300 |
13 Mar 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 36.33 | 1,233,200 |
12 Mar 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 36.34 | 978,900 |
11 Mar 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 35.90 | 1,075,000 |
08 Mar 2024 | 35.54 | 36.63 | 35.34 | 36.01 | 36.01 | 1,097,400 |
07 Mar 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 35.05 | 1,741,600 |
06 Mar 2024 | 32.20 | 32.49 | 31.76 | 32.29 | 32.29 | 1,013,100 |
05 Mar 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 31.53 | 1,050,900 |
04 Mar 2024 | 33.59 | 33.77 | 33.06 | 33.31 | 33.31 | 934,100 |
01 Mar 2024 | 33.38 | 33.97 | 32.69 | 33.87 | 33.87 | 922,000 |
29 Feb 2024 | 33.20 | 33.59 | 32.62 | 33.42 | 33.42 | 1,363,700 |
28 Feb 2024 | 31.99 | 33.46 | 31.83 | 33.01 | 33.01 | 1,672,000 |
27 Feb 2024 | 31.35 | 32.62 | 31.13 | 32.40 | 32.40 | 1,587,600 |
26 Feb 2024 | 31.19 | 31.80 | 30.65 | 31.07 | 31.07 | 1,107,100 |
23 Feb 2024 | 30.27 | 31.25 | 30.20 | 31.14 | 31.14 | 1,294,100 |
22 Feb 2024 | 32.14 | 32.14 | 29.78 | 30.22 | 30.22 | 2,989,600 |
21 Feb 2024 | 30.25 | 32.90 | 29.85 | 31.63 | 31.63 | 4,587,300 |
20 Feb 2024 | 30.14 | 31.05 | 29.86 | 30.86 | 30.86 | 2,521,400 |
16 Feb 2024 | 32.02 | 32.20 | 30.52 | 30.64 | 30.64 | 2,407,800 |
15 Feb 2024 | 32.67 | 32.95 | 32.00 | 32.93 | 32.93 | 1,346,700 |
14 Feb 2024 | 31.96 | 32.79 | 31.56 | 32.47 | 32.47 | 818,200 |
13 Feb 2024 | 31.92 | 31.92 | 30.87 | 31.27 | 31.27 | 1,399,300 |
12 Feb 2024 | 33.75 | 34.56 | 32.64 | 32.66 | 32.66 | 1,200,500 |
09 Feb 2024 | 33.74 | 34.25 | 33.34 | 33.71 | 33.71 | 1,209,000 |
08 Feb 2024 | 33.05 | 33.50 | 32.26 | 33.36 | 33.36 | 905,200 |
07 Feb 2024 | 33.53 | 33.63 | 32.79 | 32.92 | 32.92 | 611,800 |
06 Feb 2024 | 33.14 | 33.67 | 32.90 | 33.37 | 33.37 | 813,500 |
05 Feb 2024 | 33.54 | 33.54 | 32.78 | 33.14 | 33.14 | 902,900 |
02 Feb 2024 | 33.35 | 33.87 | 32.81 | 33.66 | 33.66 | 983,600 |
01 Feb 2024 | 34.00 | 34.26 | 32.94 | 33.78 | 33.78 | 1,126,800 |
31 Jan 2024 | 35.11 | 35.16 | 33.86 | 33.89 | 33.89 | 889,700 |
30 Jan 2024 | 35.98 | 36.45 | 35.38 | 35.53 | 35.53 | 828,800 |
29 Jan 2024 | 35.01 | 36.22 | 34.58 | 36.19 | 36.19 | 706,100 |
26 Jan 2024 | 35.29 | 35.68 | 34.78 | 34.94 | 34.94 | 572,400 |
25 Jan 2024 | 36.11 | 36.35 | 34.65 | 35.09 | 35.09 | 955,300 |
24 Jan 2024 | 36.63 | 36.63 | 35.57 | 35.69 | 35.69 | 973,400 |
23 Jan 2024 | 35.81 | 36.52 | 35.42 | 36.15 | 36.15 | 873,000 |
22 Jan 2024 | 34.88 | 36.28 | 34.57 | 35.34 | 35.34 | 1,129,000 |
19 Jan 2024 | 33.77 | 34.53 | 33.29 | 34.44 | 34.44 | 951,500 |
18 Jan 2024 | 33.94 | 33.94 | 32.58 | 33.50 | 33.50 | 919,200 |
17 Jan 2024 | 32.44 | 33.33 | 32.13 | 33.27 | 33.27 | 1,375,200 |
16 Jan 2024 | 32.61 | 33.26 | 32.01 | 33.06 | 33.06 | 1,983,900 |
12 Jan 2024 | 33.33 | 33.94 | 32.90 | 33.06 | 33.06 | 678,300 |
11 Jan 2024 | 33.50 | 33.74 | 32.52 | 33.11 | 33.11 | 1,061,600 |
10 Jan 2024 | 32.77 | 33.45 | 32.62 | 33.28 | 33.28 | 1,089,800 |
09 Jan 2024 | 32.00 | 32.96 | 31.89 | 32.67 | 32.67 | 1,347,900 |
08 Jan 2024 | 31.24 | 32.67 | 31.15 | 32.36 | 32.36 | 1,192,000 |
05 Jan 2024 | 31.08 | 31.66 | 30.97 | 31.04 | 31.04 | 1,018,400 |
04 Jan 2024 | 30.94 | 31.52 | 30.74 | 31.06 | 31.06 | 2,000,400 |
03 Jan 2024 | 31.60 | 31.92 | 30.94 | 31.00 | 31.00 | 1,854,700 |
02 Jan 2024 | 33.37 | 33.65 | 32.36 | 32.56 | 32.56 | 960,700 |
29 Dec 2023 | 34.51 | 35.13 | 33.85 | 33.95 | 33.95 | 774,100 |
28 Dec 2023 | 34.84 | 35.26 | 34.65 | 34.69 | 34.69 | 686,600 |
27 Dec 2023 | 34.77 | 35.07 | 34.32 | 34.97 | 34.97 | 774,000 |
26 Dec 2023 | 34.29 | 34.85 | 34.21 | 34.62 | 34.62 | 887,300 |
22 Dec 2023 | 34.13 | 34.72 | 33.81 | 34.19 | 34.19 | 593,700 |
21 Dec 2023 | 33.84 | 34.05 | 33.06 | 34.01 | 34.01 | 953,100 |
20 Dec 2023 | 33.75 | 34.66 | 32.87 | 32.96 | 32.96 | 1,197,100 |
19 Dec 2023 | 34.51 | 35.10 | 34.21 | 34.47 | 34.47 | 962,100 |
18 Dec 2023 | 33.13 | 34.14 | 32.96 | 33.97 | 33.97 | 1,287,600 |
15 Dec 2023 | 34.05 | 34.17 | 33.05 | 33.62 | 33.62 | 2,050,600 |
14 Dec 2023 | 33.08 | 34.75 | 33.04 | 33.81 | 33.81 | 2,064,400 |
13 Dec 2023 | 31.76 | 32.52 | 30.52 | 32.36 | 32.36 | 2,169,800 |
12 Dec 2023 | 30.85 | 32.05 | 30.63 | 31.54 | 31.54 | 1,508,600 |
11 Dec 2023 | 31.90 | 32.24 | 31.17 | 31.79 | 31.79 | 2,424,400 |
08 Dec 2023 | 32.36 | 34.57 | 32.14 | 34.11 | 34.11 | 2,048,400 |
07 Dec 2023 | 31.32 | 34.37 | 31.32 | 32.74 | 32.74 | 3,990,100 |
06 Dec 2023 | 31.40 | 32.57 | 31.17 | 31.49 | 31.49 | 1,221,500 |
05 Dec 2023 | 31.62 | 31.88 | 30.50 | 31.00 | 31.00 | 1,401,300 |
04 Dec 2023 | 30.50 | 32.38 | 30.30 | 32.05 | 32.05 | 2,513,000 |
01 Dec 2023 | 28.66 | 30.77 | 28.37 | 30.75 | 30.75 | 1,624,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |