Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.89 | 30.56 | 29.48 | 30.34 | 30.34 | 1,237,489 |
01 May 2024 | 29.40 | 30.32 | 29.18 | 29.72 | 29.72 | 1,241,600 |
30 Apr 2024 | 30.43 | 30.44 | 29.30 | 29.30 | 29.30 | 2,892,800 |
29 Apr 2024 | 30.38 | 30.67 | 30.15 | 30.60 | 30.60 | 2,990,800 |
26 Apr 2024 | 30.55 | 30.78 | 30.17 | 30.23 | 30.23 | 1,071,300 |
25 Apr 2024 | 30.06 | 30.32 | 29.82 | 30.14 | 30.14 | 1,579,100 |
24 Apr 2024 | 30.70 | 31.15 | 30.50 | 30.79 | 30.79 | 1,159,400 |
23 Apr 2024 | 29.72 | 30.67 | 29.56 | 30.49 | 30.49 | 1,884,500 |
22 Apr 2024 | 29.85 | 30.08 | 29.23 | 29.63 | 29.63 | 1,471,000 |
19 Apr 2024 | 30.01 | 30.35 | 29.36 | 29.43 | 29.43 | 1,821,200 |
18 Apr 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 30.14 | 1,353,300 |
17 Apr 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 30.03 | 1,809,300 |
16 Apr 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 30.17 | 1,719,200 |
15 Apr 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 30.80 | 1,546,300 |
12 Apr 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 32.36 | 995,400 |
11 Apr 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 33.01 | 1,643,800 |
10 Apr 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 33.29 | 877,500 |
09 Apr 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 33.28 | 1,224,400 |
08 Apr 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 32.84 | 1,429,600 |
05 Apr 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 32.76 | 1,592,500 |
04 Apr 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 33.20 | 1,764,800 |
03 Apr 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 33.38 | 2,033,600 |
02 Apr 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 33.55 | 2,077,000 |
01 Apr 2024 | 35.09 | 35.55 | 33.85 | 34.07 | 34.07 | 2,215,700 |
28 Mar 2024 | 32.88 | 35.57 | 32.88 | 35.16 | 35.16 | 3,135,500 |
27 Mar 2024 | 33.46 | 33.46 | 32.77 | 32.91 | 32.91 | 1,230,900 |
26 Mar 2024 | 33.50 | 33.63 | 33.05 | 33.13 | 33.13 | 1,564,500 |
25 Mar 2024 | 33.89 | 33.92 | 33.38 | 33.38 | 33.38 | 1,397,900 |
22 Mar 2024 | 33.79 | 33.97 | 33.49 | 33.65 | 33.65 | 1,088,100 |
21 Mar 2024 | 33.96 | 34.12 | 33.55 | 33.60 | 33.60 | 1,249,400 |
20 Mar 2024 | 33.66 | 33.84 | 33.16 | 33.50 | 33.50 | 1,914,100 |
19 Mar 2024 | 33.58 | 33.81 | 32.95 | 33.43 | 33.43 | 1,608,700 |
18 Mar 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 33.92 | 3,096,900 |
15 Mar 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 33.09 | 3,382,200 |
14 Mar 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 32.87 | 2,018,100 |
13 Mar 2024 | 32.79 | 33.16 | 32.29 | 32.95 | 32.95 | 1,700,900 |
12 Mar 2024 | 32.15 | 33.01 | 31.71 | 32.63 | 32.63 | 1,689,600 |
11 Mar 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 32.19 | 2,047,200 |
08 Mar 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 31.89 | 3,332,100 |
07 Mar 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 31.85 | 3,378,200 |
06 Mar 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 29.56 | 2,917,800 |
05 Mar 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 30.14 | 2,102,400 |
04 Mar 2024 | 31.34 | 31.46 | 30.42 | 30.85 | 30.85 | 2,650,200 |
01 Mar 2024 | 31.61 | 31.61 | 29.66 | 31.45 | 31.45 | 5,181,600 |
29 Feb 2024 | 31.62 | 34.20 | 30.78 | 30.89 | 30.89 | 10,257,900 |
28 Feb 2024 | 37.60 | 40.09 | 37.55 | 39.24 | 39.24 | 4,547,400 |
27 Feb 2024 | 42.30 | 42.75 | 41.49 | 41.55 | 41.55 | 1,755,100 |
26 Feb 2024 | 43.00 | 43.00 | 42.19 | 42.50 | 42.50 | 1,542,900 |
23 Feb 2024 | 42.47 | 42.78 | 41.57 | 42.36 | 42.36 | 1,482,800 |
22 Feb 2024 | 42.41 | 42.70 | 41.93 | 42.29 | 42.29 | 937,500 |
21 Feb 2024 | 40.67 | 41.69 | 40.11 | 41.61 | 41.61 | 1,279,900 |
20 Feb 2024 | 41.67 | 41.75 | 40.91 | 41.31 | 41.31 | 1,206,400 |
16 Feb 2024 | 41.48 | 42.55 | 41.35 | 42.09 | 42.09 | 1,129,800 |
15 Feb 2024 | 41.96 | 41.96 | 41.43 | 41.72 | 41.72 | 624,000 |
14 Feb 2024 | 40.80 | 41.59 | 40.52 | 41.50 | 41.50 | 994,200 |
13 Feb 2024 | 40.03 | 41.11 | 39.34 | 40.23 | 40.23 | 1,260,200 |
12 Feb 2024 | 41.55 | 42.12 | 41.25 | 41.27 | 41.27 | 1,301,500 |
09 Feb 2024 | 42.72 | 42.72 | 41.08 | 41.62 | 41.62 | 1,897,600 |
08 Feb 2024 | 41.66 | 42.98 | 41.50 | 42.33 | 42.33 | 1,537,100 |
07 Feb 2024 | 41.80 | 42.12 | 41.41 | 41.47 | 41.47 | 1,741,100 |
06 Feb 2024 | 41.99 | 42.27 | 40.86 | 41.55 | 41.55 | 1,198,000 |
05 Feb 2024 | 41.65 | 41.88 | 41.11 | 41.84 | 41.84 | 1,403,700 |
02 Feb 2024 | 40.72 | 42.01 | 40.56 | 41.63 | 41.63 | 1,441,100 |
01 Feb 2024 | 40.44 | 40.85 | 39.90 | 40.66 | 40.66 | 1,221,700 |
31 Jan 2024 | 40.14 | 40.77 | 39.42 | 40.01 | 40.01 | 1,970,100 |
30 Jan 2024 | 41.66 | 41.82 | 40.17 | 40.36 | 40.36 | 2,134,200 |
29 Jan 2024 | 40.94 | 41.83 | 40.88 | 41.80 | 41.80 | 963,100 |
26 Jan 2024 | 40.89 | 41.21 | 40.60 | 40.67 | 40.67 | 1,071,100 |
25 Jan 2024 | 40.99 | 41.32 | 40.48 | 40.80 | 40.80 | 1,189,400 |
24 Jan 2024 | 40.68 | 40.75 | 39.93 | 40.46 | 40.46 | 1,125,900 |
23 Jan 2024 | 40.79 | 40.99 | 40.19 | 40.19 | 40.19 | 866,000 |
22 Jan 2024 | 40.11 | 40.75 | 40.00 | 40.44 | 40.44 | 1,535,000 |
19 Jan 2024 | 40.00 | 40.00 | 39.20 | 39.82 | 39.82 | 1,487,200 |
18 Jan 2024 | 39.34 | 39.95 | 38.76 | 39.31 | 39.31 | 3,254,000 |
17 Jan 2024 | 36.20 | 38.48 | 35.74 | 38.38 | 38.38 | 2,124,000 |
16 Jan 2024 | 36.31 | 36.70 | 36.16 | 36.50 | 36.50 | 780,200 |
12 Jan 2024 | 36.85 | 37.13 | 36.35 | 36.81 | 36.81 | 705,700 |
11 Jan 2024 | 36.61 | 37.14 | 36.13 | 36.62 | 36.62 | 1,046,400 |
10 Jan 2024 | 35.50 | 35.90 | 35.30 | 35.76 | 35.76 | 729,600 |
09 Jan 2024 | 35.38 | 35.82 | 35.23 | 35.43 | 35.43 | 858,700 |
08 Jan 2024 | 34.54 | 35.36 | 34.38 | 35.25 | 35.25 | 1,261,000 |
05 Jan 2024 | 34.00 | 34.46 | 33.88 | 34.25 | 34.25 | 1,555,400 |
04 Jan 2024 | 34.49 | 35.01 | 34.31 | 34.32 | 34.32 | 1,461,800 |
03 Jan 2024 | 35.51 | 35.74 | 34.51 | 34.54 | 34.54 | 969,100 |
02 Jan 2024 | 36.29 | 36.44 | 35.64 | 36.10 | 36.10 | 1,365,300 |
29 Dec 2023 | 37.52 | 37.62 | 36.72 | 36.78 | 36.78 | 645,500 |
28 Dec 2023 | 37.89 | 37.99 | 37.33 | 37.69 | 37.69 | 1,189,400 |
27 Dec 2023 | 37.70 | 38.00 | 37.37 | 37.97 | 37.97 | 859,600 |
26 Dec 2023 | 37.47 | 37.80 | 37.19 | 37.66 | 37.66 | 923,700 |
22 Dec 2023 | 37.00 | 37.72 | 36.75 | 37.40 | 37.40 | 2,095,100 |
21 Dec 2023 | 35.95 | 36.56 | 35.67 | 36.52 | 36.52 | 997,400 |
20 Dec 2023 | 35.88 | 36.29 | 35.39 | 35.52 | 35.52 | 970,300 |
19 Dec 2023 | 35.89 | 36.20 | 35.51 | 36.05 | 36.05 | 946,000 |
18 Dec 2023 | 35.30 | 35.84 | 35.21 | 35.70 | 35.70 | 1,159,100 |
15 Dec 2023 | 35.76 | 35.76 | 35.07 | 35.54 | 35.54 | 2,392,700 |
14 Dec 2023 | 35.68 | 36.10 | 34.68 | 35.68 | 35.68 | 1,797,600 |
13 Dec 2023 | 34.91 | 35.64 | 34.76 | 35.41 | 35.41 | 2,385,000 |
12 Dec 2023 | 33.50 | 34.13 | 33.24 | 34.08 | 34.08 | 1,019,600 |
11 Dec 2023 | 33.40 | 33.94 | 33.38 | 33.57 | 33.57 | 1,290,100 |
08 Dec 2023 | 32.72 | 33.46 | 32.65 | 33.39 | 33.39 | 1,182,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |