Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.08 | 32.30 | 31.73 | 31.89 | 31.89 | 2,583,000 |
25 Apr 2024 | 31.33 | 31.73 | 31.08 | 31.69 | 31.69 | 4,375,500 |
24 Apr 2024 | 31.56 | 32.02 | 31.41 | 31.94 | 31.94 | 2,609,000 |
23 Apr 2024 | 32.05 | 32.32 | 31.63 | 31.69 | 31.69 | 3,361,800 |
22 Apr 2024 | 32.53 | 32.65 | 31.89 | 31.96 | 31.96 | 3,590,500 |
19 Apr 2024 | 32.32 | 32.48 | 31.98 | 32.18 | 32.18 | 4,041,400 |
18 Apr 2024 | 31.50 | 32.87 | 31.41 | 32.22 | 32.22 | 3,830,800 |
17 Apr 2024 | 31.98 | 32.49 | 31.69 | 32.28 | 32.28 | 3,651,900 |
16 Apr 2024 | 31.89 | 32.35 | 31.64 | 31.73 | 31.73 | 3,809,700 |
15 Apr 2024 | 32.74 | 33.04 | 31.89 | 31.96 | 31.96 | 5,324,500 |
12 Apr 2024 | 33.48 | 33.61 | 32.56 | 32.68 | 32.68 | 5,351,400 |
11 Apr 2024 | 33.72 | 33.99 | 33.18 | 33.81 | 33.81 | 3,354,300 |
10 Apr 2024 | 34.50 | 34.60 | 33.28 | 33.47 | 33.47 | 6,144,600 |
09 Apr 2024 | 34.25 | 35.76 | 34.20 | 35.11 | 35.11 | 3,844,500 |
08 Apr 2024 | 33.69 | 34.31 | 33.58 | 34.05 | 34.05 | 2,651,600 |
05 Apr 2024 | 33.70 | 34.04 | 33.34 | 33.71 | 33.71 | 4,447,600 |
04 Apr 2024 | 35.93 | 36.03 | 33.70 | 33.72 | 33.72 | 6,366,300 |
03 Apr 2024 | 35.14 | 35.90 | 34.95 | 35.77 | 35.77 | 2,616,100 |
02 Apr 2024 | 35.53 | 35.75 | 35.18 | 35.22 | 35.22 | 3,163,100 |
01 Apr 2024 | 36.34 | 36.43 | 35.80 | 35.91 | 35.91 | 3,636,300 |
28 Mar 2024 | 36.10 | 36.99 | 36.10 | 36.28 | 36.28 | 5,687,900 |
27 Mar 2024 | 35.92 | 36.19 | 35.37 | 35.88 | 35.88 | 4,296,600 |
26 Mar 2024 | 35.58 | 36.01 | 35.31 | 35.67 | 35.67 | 5,823,100 |
25 Mar 2024 | 35.95 | 36.06 | 35.07 | 35.34 | 35.34 | 4,316,500 |
22 Mar 2024 | 35.74 | 36.28 | 35.66 | 35.75 | 35.75 | 4,698,900 |
21 Mar 2024 | 36.25 | 36.31 | 35.47 | 35.69 | 35.69 | 7,413,200 |
20 Mar 2024 | 35.62 | 36.06 | 34.94 | 36.01 | 36.01 | 8,639,400 |
19 Mar 2024 | 35.07 | 35.74 | 34.82 | 35.71 | 35.71 | 8,267,100 |
18 Mar 2024 | 33.57 | 35.16 | 33.57 | 35.13 | 35.13 | 6,522,600 |
15 Mar 2024 | 33.15 | 33.87 | 33.06 | 33.55 | 33.55 | 15,615,200 |
14 Mar 2024 | 33.20 | 34.11 | 32.33 | 33.32 | 33.32 | 12,902,700 |
13 Mar 2024 | 33.31 | 33.91 | 33.13 | 33.29 | 33.29 | 7,395,600 |
12 Mar 2024 | 33.94 | 34.03 | 33.00 | 33.54 | 33.54 | 6,286,800 |
11 Mar 2024 | 33.83 | 34.72 | 33.83 | 34.10 | 34.10 | 3,490,600 |
08 Mar 2024 | 34.21 | 34.72 | 33.77 | 33.90 | 33.90 | 5,252,600 |
07 Mar 2024 | 33.80 | 34.45 | 33.62 | 34.11 | 34.11 | 7,021,700 |
06 Mar 2024 | 34.85 | 35.10 | 33.62 | 33.84 | 33.84 | 8,873,200 |
05 Mar 2024 | 34.62 | 35.18 | 34.32 | 34.58 | 34.58 | 5,436,400 |
04 Mar 2024 | 35.86 | 35.91 | 34.85 | 35.06 | 35.06 | 6,480,500 |
01 Mar 2024 | 36.05 | 36.40 | 35.34 | 35.91 | 35.91 | 5,335,400 |
29 Feb 2024 | 36.00 | 36.46 | 35.60 | 36.04 | 36.04 | 6,072,000 |
28 Feb 2024 | 36.65 | 36.81 | 35.84 | 35.91 | 35.91 | 5,785,100 |
27 Feb 2024 | 36.79 | 37.58 | 36.70 | 37.32 | 37.32 | 3,373,800 |
26 Feb 2024 | 36.59 | 37.51 | 36.44 | 36.62 | 36.62 | 3,159,700 |
23 Feb 2024 | 36.22 | 37.15 | 36.12 | 36.86 | 36.86 | 3,422,000 |
22 Feb 2024 | 36.79 | 36.81 | 35.40 | 36.12 | 36.12 | 4,792,200 |
21 Feb 2024 | 36.17 | 36.56 | 35.94 | 36.21 | 36.21 | 3,511,700 |
20 Feb 2024 | 36.90 | 37.29 | 36.09 | 36.15 | 36.15 | 3,638,900 |
16 Feb 2024 | 37.16 | 37.76 | 36.80 | 37.59 | 37.59 | 3,138,700 |
15 Feb 2024 | 36.60 | 37.68 | 36.55 | 37.65 | 37.65 | 3,770,900 |
14 Feb 2024 | 36.17 | 36.65 | 35.93 | 36.35 | 36.35 | 2,912,200 |
13 Feb 2024 | 36.13 | 36.55 | 35.30 | 35.62 | 35.62 | 4,073,700 |
12 Feb 2024 | 35.47 | 37.46 | 35.38 | 36.99 | 36.99 | 6,091,300 |
09 Feb 2024 | 35.11 | 35.95 | 34.95 | 35.42 | 35.42 | 3,522,700 |
08 Feb 2024 | 34.92 | 35.31 | 34.64 | 35.03 | 35.03 | 5,113,300 |
07 Feb 2024 | 36.12 | 36.12 | 34.80 | 34.82 | 34.82 | 4,999,600 |
06 Feb 2024 | 35.70 | 36.43 | 35.69 | 36.04 | 36.04 | 3,966,900 |
05 Feb 2024 | 37.20 | 37.34 | 35.15 | 35.46 | 35.46 | 6,081,700 |
02 Feb 2024 | 38.15 | 38.39 | 37.21 | 37.42 | 37.42 | 5,102,700 |
01 Feb 2024 | 38.76 | 38.86 | 37.40 | 38.25 | 38.25 | 6,607,000 |
31 Jan 2024 | 37.73 | 39.91 | 36.67 | 38.38 | 38.38 | 11,313,600 |
30 Jan 2024 | 38.01 | 38.28 | 37.51 | 37.73 | 37.73 | 12,486,900 |
29 Jan 2024 | 37.89 | 38.52 | 37.37 | 38.38 | 38.38 | 5,051,800 |
26 Jan 2024 | 37.95 | 38.13 | 37.51 | 37.96 | 37.96 | 6,788,900 |
25 Jan 2024 | 37.04 | 38.73 | 36.52 | 38.05 | 38.05 | 8,204,000 |
24 Jan 2024 | 37.29 | 37.39 | 36.72 | 36.94 | 36.94 | 3,844,200 |
23 Jan 2024 | 36.77 | 37.10 | 36.09 | 36.55 | 36.55 | 3,314,000 |
22 Jan 2024 | 36.45 | 37.07 | 35.88 | 36.22 | 36.22 | 4,209,200 |
19 Jan 2024 | 36.61 | 36.61 | 35.63 | 36.06 | 36.06 | 7,097,400 |
18 Jan 2024 | 36.13 | 36.51 | 35.70 | 36.37 | 36.37 | 6,083,400 |
17 Jan 2024 | 35.95 | 36.26 | 34.54 | 35.83 | 35.83 | 5,572,500 |
16 Jan 2024 | 36.63 | 36.86 | 36.28 | 36.67 | 36.67 | 4,857,800 |
12 Jan 2024 | 37.96 | 38.30 | 36.87 | 36.88 | 36.88 | 3,910,700 |
11 Jan 2024 | 38.87 | 38.90 | 36.86 | 37.64 | 37.64 | 8,816,700 |
10 Jan 2024 | 39.10 | 39.47 | 38.51 | 38.78 | 38.78 | 5,270,600 |
09 Jan 2024 | 42.20 | 42.42 | 38.58 | 39.04 | 39.04 | 18,290,900 |
08 Jan 2024 | 36.34 | 37.91 | 36.09 | 37.89 | 37.89 | 5,295,000 |
05 Jan 2024 | 36.07 | 37.08 | 36.06 | 36.68 | 36.68 | 4,637,600 |
04 Jan 2024 | 35.86 | 36.54 | 35.57 | 36.37 | 36.37 | 6,276,800 |
03 Jan 2024 | 35.69 | 36.01 | 34.88 | 35.86 | 35.86 | 11,633,900 |
02 Jan 2024 | 35.98 | 36.72 | 35.45 | 36.41 | 36.41 | 9,218,800 |
29 Dec 2023 | 36.51 | 36.77 | 36.15 | 36.50 | 36.50 | 4,369,300 |
28 Dec 2023 | 35.81 | 36.83 | 35.71 | 36.73 | 36.73 | 3,571,900 |
27 Dec 2023 | 35.41 | 35.87 | 35.30 | 35.81 | 35.81 | 5,080,800 |
26 Dec 2023 | 35.12 | 35.56 | 34.87 | 35.38 | 35.38 | 2,800,900 |
22 Dec 2023 | 35.17 | 35.47 | 34.84 | 35.20 | 35.20 | 2,923,000 |
21 Dec 2023 | 34.67 | 35.17 | 34.01 | 35.14 | 35.14 | 3,148,300 |
20 Dec 2023 | 34.74 | 35.44 | 34.11 | 34.18 | 34.18 | 3,126,300 |
19 Dec 2023 | 34.15 | 35.01 | 34.15 | 34.68 | 34.68 | 6,435,600 |
18 Dec 2023 | 33.95 | 34.40 | 33.54 | 34.02 | 34.02 | 5,560,000 |
15 Dec 2023 | 34.60 | 34.68 | 33.84 | 34.30 | 34.30 | 10,130,000 |
14 Dec 2023 | 34.17 | 35.08 | 33.99 | 34.53 | 34.53 | 7,555,800 |
13 Dec 2023 | 31.99 | 33.65 | 31.94 | 33.45 | 33.45 | 15,127,500 |
12 Dec 2023 | 32.74 | 32.87 | 31.72 | 32.02 | 32.02 | 7,853,500 |
11 Dec 2023 | 32.10 | 32.50 | 32.00 | 32.28 | 32.28 | 4,645,800 |
08 Dec 2023 | 32.00 | 32.60 | 31.66 | 32.10 | 32.10 | 5,342,100 |
07 Dec 2023 | 32.85 | 33.03 | 32.17 | 32.24 | 32.24 | 4,212,400 |
06 Dec 2023 | 32.89 | 33.54 | 32.44 | 32.85 | 32.85 | 7,023,600 |
05 Dec 2023 | 32.54 | 32.73 | 32.03 | 32.32 | 32.32 | 6,840,200 |
04 Dec 2023 | 33.08 | 33.67 | 32.78 | 32.85 | 32.85 | 8,576,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |