Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.36 | 32.54 | 30.95 | 31.98 | 31.98 | 794,041 |
02 May 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 31.03 | 2,289,900 |
01 May 2024 | 37.31 | 38.60 | 36.54 | 36.73 | 36.73 | 566,100 |
30 Apr 2024 | 37.85 | 38.43 | 37.39 | 37.44 | 37.44 | 456,600 |
29 Apr 2024 | 37.77 | 38.53 | 37.57 | 38.37 | 38.37 | 417,100 |
26 Apr 2024 | 36.54 | 38.13 | 36.03 | 37.56 | 37.56 | 380,400 |
25 Apr 2024 | 35.87 | 36.40 | 35.06 | 36.20 | 36.20 | 512,200 |
24 Apr 2024 | 36.63 | 37.27 | 36.47 | 36.66 | 36.66 | 267,700 |
23 Apr 2024 | 35.02 | 37.09 | 34.78 | 36.59 | 36.59 | 380,000 |
22 Apr 2024 | 34.78 | 35.49 | 34.21 | 35.12 | 35.12 | 410,500 |
19 Apr 2024 | 34.65 | 35.20 | 34.03 | 34.55 | 34.55 | 496,200 |
18 Apr 2024 | 35.36 | 35.83 | 34.29 | 34.86 | 34.86 | 635,400 |
17 Apr 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 35.39 | 543,700 |
16 Apr 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 36.52 | 792,100 |
15 Apr 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 37.99 | 954,900 |
12 Apr 2024 | 39.09 | 39.37 | 38.00 | 38.47 | 38.47 | 492,900 |
11 Apr 2024 | 39.75 | 39.95 | 38.46 | 39.66 | 39.66 | 419,100 |
10 Apr 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 39.40 | 461,100 |
09 Apr 2024 | 40.32 | 42.17 | 40.17 | 41.12 | 41.12 | 413,400 |
08 Apr 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 39.82 | 346,500 |
05 Apr 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 38.03 | 321,500 |
04 Apr 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 37.25 | 476,400 |
03 Apr 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 37.51 | 299,500 |
02 Apr 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 37.49 | 404,000 |
01 Apr 2024 | 39.17 | 39.50 | 37.33 | 37.82 | 37.82 | 406,400 |
28 Mar 2024 | 39.22 | 40.80 | 38.98 | 39.95 | 39.95 | 485,200 |
27 Mar 2024 | 38.15 | 39.27 | 37.51 | 39.22 | 39.22 | 461,400 |
26 Mar 2024 | 38.42 | 38.52 | 37.61 | 37.75 | 37.75 | 263,700 |
25 Mar 2024 | 38.17 | 38.51 | 37.62 | 37.92 | 37.92 | 281,000 |
22 Mar 2024 | 39.00 | 39.08 | 36.84 | 38.17 | 38.17 | 639,100 |
21 Mar 2024 | 38.50 | 40.14 | 38.01 | 39.06 | 39.06 | 1,410,500 |
20 Mar 2024 | 36.60 | 38.44 | 36.06 | 37.91 | 37.91 | 607,700 |
19 Mar 2024 | 36.00 | 36.89 | 35.20 | 36.58 | 36.58 | 659,900 |
18 Mar 2024 | 36.12 | 37.25 | 35.04 | 36.64 | 36.64 | 641,600 |
15 Mar 2024 | 36.29 | 37.47 | 36.10 | 36.19 | 36.19 | 962,100 |
14 Mar 2024 | 35.71 | 37.70 | 35.71 | 36.79 | 36.79 | 906,800 |
13 Mar 2024 | 36.72 | 36.78 | 35.63 | 35.90 | 35.90 | 611,900 |
12 Mar 2024 | 35.95 | 36.34 | 35.20 | 35.57 | 35.57 | 265,900 |
11 Mar 2024 | 36.47 | 37.15 | 35.90 | 35.95 | 35.95 | 321,500 |
08 Mar 2024 | 37.00 | 37.80 | 35.99 | 36.63 | 36.63 | 696,400 |
07 Mar 2024 | 35.40 | 36.91 | 35.20 | 36.57 | 36.57 | 593,100 |
06 Mar 2024 | 33.80 | 35.76 | 33.47 | 35.45 | 35.45 | 595,200 |
05 Mar 2024 | 34.82 | 34.99 | 32.27 | 32.84 | 32.84 | 565,600 |
04 Mar 2024 | 36.20 | 36.20 | 35.01 | 35.58 | 35.58 | 383,500 |
01 Mar 2024 | 35.00 | 36.20 | 34.69 | 35.76 | 35.76 | 432,600 |
29 Feb 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 34.85 | 545,200 |
28 Feb 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 34.25 | 548,100 |
27 Feb 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 33.20 | 419,500 |
26 Feb 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 33.19 | 472,000 |
23 Feb 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 31.95 | 390,400 |
22 Feb 2024 | 33.43 | 33.93 | 32.23 | 32.98 | 32.98 | 626,400 |
21 Feb 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 32.62 | 1,345,300 |
20 Feb 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 36.15 | 510,600 |
16 Feb 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 37.23 | 814,000 |
15 Feb 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 37.61 | 980,400 |
14 Feb 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 33.38 | 538,500 |
13 Feb 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 31.68 | 788,900 |
12 Feb 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 33.81 | 432,000 |
09 Feb 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 33.26 | 359,200 |
08 Feb 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 32.64 | 272,800 |
07 Feb 2024 | 32.60 | 32.60 | 31.72 | 32.25 | 32.25 | 283,100 |
06 Feb 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 32.38 | 319,000 |
05 Feb 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 31.53 | 394,700 |
02 Feb 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 32.78 | 294,000 |
01 Feb 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 32.87 | 243,400 |
31 Jan 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 32.63 | 378,000 |
30 Jan 2024 | 34.89 | 34.99 | 33.92 | 33.95 | 33.95 | 223,200 |
29 Jan 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 35.22 | 280,600 |
26 Jan 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 33.71 | 290,100 |
25 Jan 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 33.75 | 279,100 |
24 Jan 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 33.83 | 269,400 |
23 Jan 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 34.19 | 317,000 |
22 Jan 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 33.78 | 374,400 |
19 Jan 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 32.21 | 318,300 |
18 Jan 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 32.18 | 278,400 |
17 Jan 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 32.55 | 345,600 |
16 Jan 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 32.96 | 308,200 |
12 Jan 2024 | 34.30 | 34.94 | 33.59 | 33.71 | 33.71 | 267,500 |
11 Jan 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 34.57 | 418,700 |
10 Jan 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 34.16 | 400,900 |
09 Jan 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 33.75 | 471,000 |
08 Jan 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 34.70 | 498,600 |
05 Jan 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 33.38 | 467,100 |
04 Jan 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 33.99 | 954,100 |
03 Jan 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 33.11 | 469,700 |
02 Jan 2024 | 37.13 | 37.13 | 35.00 | 35.14 | 35.14 | 465,700 |
29 Dec 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 37.66 | 288,300 |
28 Dec 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 38.87 | 241,200 |
27 Dec 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 39.00 | 292,600 |
26 Dec 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 39.67 | 192,100 |
22 Dec 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 39.66 | 308,200 |
21 Dec 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 40.03 | 736,200 |
20 Dec 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 37.95 | 490,900 |
19 Dec 2023 | 39.15 | 40.40 | 38.90 | 39.08 | 39.08 | 508,300 |
18 Dec 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 38.64 | 506,600 |
15 Dec 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 38.32 | 1,306,100 |
14 Dec 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 37.40 | 586,600 |
13 Dec 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 36.85 | 674,200 |
12 Dec 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 35.80 | 460,000 |
11 Dec 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 36.61 | 361,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |