Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 36.29 | 36.99 | 35.83 | 36.52 | 36.52 | 2,717,899 |
30 Apr 2024 | 36.60 | 37.45 | 35.64 | 35.91 | 35.91 | 2,005,110 |
29 Apr 2024 | 34.49 | 36.75 | 34.34 | 36.29 | 36.29 | 2,501,850 |
26 Apr 2024 | 34.41 | 34.85 | 33.65 | 34.04 | 34.04 | 2,860,328 |
25 Apr 2024 | 34.12 | 34.79 | 33.81 | 34.30 | 34.30 | 3,593,577 |
24 Apr 2024 | 33.40 | 34.82 | 32.65 | 33.98 | 33.98 | 4,161,511 |
23 Apr 2024 | 32.12 | 33.32 | 31.64 | 33.11 | 33.11 | 1,320,065 |
22 Apr 2024 | 31.04 | 32.49 | 31.04 | 31.85 | 31.85 | 2,297,479 |
19 Apr 2024 | 30.37 | 30.80 | 29.82 | 30.62 | 30.62 | 1,738,442 |
18 Apr 2024 | 31.28 | 31.89 | 30.61 | 30.80 | 30.80 | 546,060 |
16 Apr 2024 | 30.41 | 31.55 | 30.41 | 30.89 | 30.89 | 1,022,715 |
15 Apr 2024 | 31.88 | 31.88 | 30.39 | 30.92 | 30.92 | 1,217,775 |
12 Apr 2024 | 33.29 | 33.74 | 32.40 | 32.54 | 32.54 | 1,948,530 |
10 Apr 2024 | 33.50 | 34.47 | 32.80 | 33.48 | 33.48 | 1,877,909 |
09 Apr 2024 | 32.51 | 33.55 | 31.35 | 33.23 | 33.23 | 1,490,581 |
08 Apr 2024 | 33.71 | 33.74 | 32.28 | 32.39 | 32.39 | 1,187,232 |
05 Apr 2024 | 33.45 | 34.07 | 32.81 | 33.43 | 33.43 | 2,435,847 |
04 Apr 2024 | 33.89 | 34.15 | 32.50 | 33.40 | 33.40 | 1,627,202 |
03 Apr 2024 | 32.11 | 33.69 | 32.05 | 33.47 | 33.47 | 2,940,319 |
02 Apr 2024 | 32.00 | 32.60 | 31.38 | 32.40 | 32.40 | 1,445,835 |
01 Apr 2024 | 29.30 | 32.13 | 29.30 | 31.88 | 31.88 | 2,306,893 |
28 Mar 2024 | 28.91 | 29.82 | 28.91 | 29.03 | 29.03 | 3,266,305 |
27 Mar 2024 | 29.27 | 29.82 | 28.50 | 28.69 | 28.69 | 2,833,046 |
26 Mar 2024 | 30.37 | 30.38 | 29.08 | 29.15 | 29.15 | 2,151,391 |
22 Mar 2024 | 29.89 | 30.65 | 29.76 | 30.38 | 30.38 | 2,156,145 |
21 Mar 2024 | 29.08 | 29.95 | 29.08 | 29.81 | 29.81 | 975,947 |
20 Mar 2024 | 29.00 | 29.19 | 28.12 | 28.78 | 28.78 | 1,388,772 |
19 Mar 2024 | 29.79 | 30.20 | 28.72 | 28.85 | 28.85 | 1,966,618 |
18 Mar 2024 | 30.63 | 30.65 | 29.37 | 29.82 | 29.82 | 1,652,131 |
15 Mar 2024 | 29.87 | 30.50 | 28.32 | 29.30 | 29.30 | 2,453,236 |
14 Mar 2024 | 27.36 | 30.31 | 26.95 | 29.95 | 29.95 | 1,202,496 |
13 Mar 2024 | 30.89 | 31.09 | 27.50 | 27.84 | 27.84 | 5,804,563 |
12 Mar 2024 | 31.11 | 31.65 | 30.05 | 30.70 | 30.70 | 2,939,378 |
11 Mar 2024 | 33.69 | 33.94 | 31.00 | 31.22 | 31.22 | 1,053,981 |
07 Mar 2024 | 32.68 | 33.52 | 32.50 | 33.16 | 33.16 | 1,854,384 |
06 Mar 2024 | 33.57 | 33.70 | 31.43 | 32.37 | 32.37 | 4,569,632 |
05 Mar 2024 | 34.90 | 35.20 | 33.61 | 34.01 | 34.01 | 1,610,741 |
04 Mar 2024 | 34.76 | 36.20 | 34.15 | 35.14 | 35.14 | 2,913,408 |
01 Mar 2024 | 34.99 | 35.47 | 34.20 | 34.34 | 34.34 | 1,873,247 |
29 Feb 2024 | 34.01 | 34.75 | 33.01 | 34.42 | 34.42 | 3,072,956 |
28 Feb 2024 | 35.31 | 36.68 | 33.67 | 34.05 | 34.05 | 3,728,795 |
27 Feb 2024 | 36.59 | 36.66 | 35.09 | 35.28 | 35.28 | 2,356,048 |
26 Feb 2024 | 37.39 | 37.63 | 36.36 | 36.49 | 36.49 | 832,815 |
23 Feb 2024 | 37.50 | 38.50 | 37.06 | 37.27 | 37.27 | 1,385,977 |
22 Feb 2024 | 38.29 | 38.29 | 35.71 | 37.44 | 37.44 | 4,457,386 |
21 Feb 2024 | 39.19 | 40.16 | 38.10 | 38.45 | 38.45 | 3,077,579 |
20 Feb 2024 | 37.59 | 40.50 | 37.03 | 38.88 | 38.88 | 7,201,434 |
19 Feb 2024 | 36.79 | 38.65 | 36.65 | 37.39 | 37.39 | 1,799,281 |
16 Feb 2024 | 37.55 | 37.64 | 36.20 | 36.38 | 36.38 | 2,319,954 |
15 Feb 2024 | 37.32 | 38.25 | 36.56 | 37.21 | 37.21 | 1,592,562 |
14 Feb 2024 | 34.99 | 37.44 | 34.50 | 36.91 | 36.91 | 1,546,537 |
13 Feb 2024 | 36.41 | 37.13 | 34.10 | 35.66 | 35.66 | 2,431,946 |
12 Feb 2024 | 38.19 | 40.40 | 35.70 | 36.28 | 36.28 | 10,995,670 |
09 Feb 2024 | 36.30 | 39.30 | 33.00 | 37.93 | 37.93 | 6,645,376 |
08 Feb 2024 | 38.00 | 38.35 | 35.50 | 36.13 | 36.13 | 3,574,278 |
07 Feb 2024 | 36.29 | 39.12 | 35.60 | 37.43 | 37.43 | 11,712,010 |
06 Feb 2024 | 34.59 | 36.21 | 33.68 | 35.58 | 35.58 | 4,894,517 |
05 Feb 2024 | 31.51 | 35.39 | 31.28 | 33.63 | 33.63 | 14,161,420 |
02 Feb 2024 | 30.26 | 31.65 | 30.20 | 31.20 | 31.20 | 5,235,444 |
01 Feb 2024 | 31.25 | 31.34 | 29.45 | 30.02 | 30.02 | 3,376,397 |
31 Jan 2024 | 31.04 | 31.85 | 30.86 | 31.01 | 31.01 | 4,171,339 |
30 Jan 2024 | 30.90 | 31.70 | 29.52 | 30.89 | 30.89 | 3,525,526 |
29 Jan 2024 | 28.12 | 31.34 | 27.71 | 30.64 | 30.64 | 11,411,400 |
25 Jan 2024 | 26.84 | 28.20 | 26.77 | 27.97 | 27.97 | 4,081,332 |
24 Jan 2024 | 25.21 | 26.77 | 24.76 | 26.56 | 26.56 | 1,523,462 |
23 Jan 2024 | 26.43 | 26.80 | 24.85 | 25.10 | 25.10 | 2,724,607 |
19 Jan 2024 | 26.60 | 26.91 | 26.20 | 26.35 | 26.35 | 857,191 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 26.97 | 27.12 | 26.50 | 26.62 | 26.62 | 1,776,674 |
16 Jan 2024 | 27.40 | 27.87 | 26.50 | 27.17 | 27.17 | 2,727,846 |
15 Jan 2024 | 28.03 | 28.13 | 27.24 | 27.41 | 27.41 | 3,236,240 |
12 Jan 2024 | 28.07 | 28.18 | 27.74 | 27.79 | 27.79 | 1,624,869 |
11 Jan 2024 | 28.13 | 28.29 | 27.90 | 28.02 | 28.02 | 1,763,727 |
10 Jan 2024 | 28.17 | 28.35 | 27.90 | 28.12 | 28.12 | 1,249,623 |
09 Jan 2024 | 28.49 | 28.94 | 28.07 | 28.17 | 28.17 | 907,331 |
08 Jan 2024 | 28.79 | 28.86 | 27.90 | 28.12 | 28.12 | 1,862,739 |
05 Jan 2024 | 28.69 | 29.24 | 28.34 | 28.58 | 28.58 | 3,220,017 |
04 Jan 2024 | 28.23 | 28.95 | 28.15 | 28.54 | 28.54 | 2,245,772 |
03 Jan 2024 | 28.00 | 28.20 | 27.80 | 28.15 | 28.15 | 679,426 |
02 Jan 2024 | 28.21 | 28.31 | 27.71 | 27.99 | 27.99 | 1,442,743 |
01 Jan 2024 | 28.19 | 28.49 | 27.90 | 28.14 | 28.14 | 1,485,819 |
29 Dec 2023 | 27.71 | 28.54 | 27.68 | 27.84 | 27.84 | 898,568 |
28 Dec 2023 | 28.42 | 28.42 | 27.55 | 27.69 | 27.69 | 1,366,923 |
27 Dec 2023 | 27.71 | 28.53 | 27.71 | 28.04 | 28.04 | 995,449 |
26 Dec 2023 | 27.92 | 28.18 | 27.30 | 27.74 | 27.74 | 1,543,101 |
22 Dec 2023 | 28.37 | 28.54 | 27.60 | 27.91 | 27.91 | 625,230 |
21 Dec 2023 | 27.21 | 28.35 | 26.97 | 28.09 | 28.09 | 2,244,572 |
20 Dec 2023 | 29.35 | 29.35 | 27.22 | 27.36 | 27.36 | 3,563,265 |
19 Dec 2023 | 29.81 | 29.95 | 28.75 | 29.15 | 29.15 | 2,753,215 |
18 Dec 2023 | 30.36 | 30.75 | 29.40 | 29.73 | 29.73 | 4,443,228 |
15 Dec 2023 | 28.24 | 28.39 | 27.71 | 27.97 | 27.97 | 1,648,237 |
14 Dec 2023 | 28.38 | 28.71 | 27.81 | 28.11 | 28.11 | 2,394,044 |
13 Dec 2023 | 28.27 | 28.60 | 27.62 | 27.92 | 27.92 | 1,066,902 |
12 Dec 2023 | 29.19 | 29.30 | 28.00 | 28.17 | 28.17 | 3,223,256 |
11 Dec 2023 | 26.38 | 28.85 | 26.38 | 28.39 | 28.39 | 3,305,645 |
08 Dec 2023 | 26.71 | 28.37 | 26.55 | 26.92 | 26.92 | 10,785,290 |
07 Dec 2023 | 29.00 | 30.55 | 28.00 | 29.15 | 29.15 | 10,075,440 |
06 Dec 2023 | 32.46 | 32.55 | 30.03 | 30.32 | 30.32 | 2,359,635 |
05 Dec 2023 | 33.69 | 33.75 | 32.23 | 32.41 | 32.41 | 2,591,488 |
04 Dec 2023 | 31.94 | 33.99 | 31.48 | 33.31 | 33.31 | 5,354,153 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |