Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.13 | 32.82 | 31.41 | 32.74 | 32.74 | 2,551,638 |
01 May 2024 | 31.87 | 32.01 | 30.93 | 31.29 | 31.29 | 2,925,600 |
30 Apr 2024 | 32.51 | 32.90 | 31.75 | 31.75 | 31.75 | 2,748,700 |
29 Apr 2024 | 32.51 | 33.47 | 32.23 | 32.61 | 32.61 | 2,696,700 |
26 Apr 2024 | 32.27 | 33.00 | 31.93 | 32.79 | 32.79 | 2,088,100 |
25 Apr 2024 | 31.78 | 32.33 | 31.53 | 31.94 | 31.94 | 1,758,400 |
24 Apr 2024 | 32.61 | 32.87 | 32.10 | 32.36 | 32.36 | 2,024,700 |
23 Apr 2024 | 32.12 | 32.60 | 31.81 | 32.56 | 32.56 | 2,913,200 |
22 Apr 2024 | 31.70 | 32.31 | 31.54 | 31.93 | 31.93 | 2,429,300 |
19 Apr 2024 | 32.71 | 33.35 | 31.54 | 31.58 | 31.58 | 2,997,600 |
18 Apr 2024 | 33.34 | 33.60 | 32.49 | 33.01 | 33.01 | 2,414,100 |
17 Apr 2024 | 33.00 | 33.82 | 32.76 | 33.37 | 33.37 | 4,436,000 |
16 Apr 2024 | 32.46 | 33.27 | 32.06 | 32.56 | 32.56 | 4,467,000 |
15 Apr 2024 | 33.00 | 33.66 | 31.94 | 32.21 | 32.21 | 5,137,400 |
12 Apr 2024 | 32.49 | 32.98 | 32.04 | 32.87 | 32.87 | 9,483,900 |
11 Apr 2024 | 32.17 | 32.84 | 31.67 | 32.80 | 32.80 | 2,147,300 |
10 Apr 2024 | 32.30 | 33.32 | 32.04 | 32.08 | 32.08 | 2,976,200 |
09 Apr 2024 | 32.85 | 33.23 | 32.47 | 33.11 | 33.11 | 2,910,800 |
08 Apr 2024 | 32.31 | 33.01 | 31.95 | 32.57 | 32.57 | 2,817,200 |
05 Apr 2024 | 32.05 | 32.19 | 31.16 | 31.98 | 31.98 | 5,651,000 |
04 Apr 2024 | 33.50 | 33.70 | 32.08 | 32.15 | 32.15 | 4,044,600 |
03 Apr 2024 | 34.25 | 34.29 | 33.14 | 33.18 | 33.18 | 3,268,300 |
02 Apr 2024 | 34.29 | 34.75 | 33.82 | 34.29 | 34.29 | 2,637,300 |
01 Apr 2024 | 36.00 | 36.00 | 34.77 | 35.22 | 35.22 | 3,218,900 |
28 Mar 2024 | 34.72 | 35.94 | 34.72 | 35.38 | 35.38 | 5,141,100 |
27 Mar 2024 | 34.49 | 34.81 | 33.67 | 34.74 | 34.74 | 3,580,000 |
26 Mar 2024 | 34.83 | 34.93 | 33.83 | 34.05 | 34.05 | 2,874,100 |
25 Mar 2024 | 34.81 | 35.14 | 34.42 | 34.59 | 34.59 | 2,495,800 |
22 Mar 2024 | 35.00 | 35.24 | 34.26 | 34.71 | 34.71 | 4,348,500 |
21 Mar 2024 | 35.20 | 36.15 | 34.51 | 35.61 | 35.61 | 6,774,500 |
20 Mar 2024 | 34.10 | 35.12 | 33.68 | 34.73 | 34.73 | 5,283,300 |
19 Mar 2024 | 32.88 | 34.31 | 32.75 | 34.23 | 34.23 | 4,377,400 |
18 Mar 2024 | 32.88 | 33.65 | 32.59 | 33.10 | 33.10 | 3,992,800 |
15 Mar 2024 | 32.66 | 33.57 | 32.57 | 33.23 | 33.23 | 4,365,700 |
14 Mar 2024 | 33.25 | 33.25 | 31.84 | 32.68 | 32.68 | 6,023,500 |
13 Mar 2024 | 30.55 | 33.31 | 30.45 | 33.28 | 33.28 | 13,391,700 |
12 Mar 2024 | 29.12 | 30.90 | 27.37 | 30.64 | 30.64 | 33,906,900 |
11 Mar 2024 | 33.00 | 34.38 | 33.00 | 33.62 | 33.62 | 11,051,600 |
08 Mar 2024 | 32.62 | 33.18 | 32.38 | 33.09 | 33.09 | 6,565,700 |
07 Mar 2024 | 32.26 | 32.75 | 31.94 | 32.02 | 32.02 | 4,110,300 |
06 Mar 2024 | 33.48 | 33.48 | 32.07 | 32.64 | 32.64 | 5,949,100 |
05 Mar 2024 | 33.90 | 33.96 | 32.58 | 33.03 | 33.03 | 6,446,600 |
04 Mar 2024 | 34.50 | 34.72 | 33.94 | 34.03 | 34.03 | 7,222,600 |
01 Mar 2024 | 35.07 | 35.13 | 34.31 | 34.65 | 34.65 | 5,010,100 |
29 Feb 2024 | 34.78 | 35.58 | 34.35 | 35.02 | 35.02 | 4,906,200 |
28 Feb 2024 | 33.95 | 34.52 | 33.76 | 34.25 | 34.25 | 3,136,300 |
27 Feb 2024 | 33.00 | 34.24 | 32.78 | 34.10 | 34.10 | 6,471,200 |
26 Feb 2024 | 32.44 | 33.30 | 32.38 | 32.79 | 32.79 | 3,583,300 |
23 Feb 2024 | 32.21 | 32.92 | 31.65 | 32.20 | 32.20 | 2,998,000 |
22 Feb 2024 | 32.35 | 32.60 | 31.95 | 32.26 | 32.26 | 3,496,700 |
21 Feb 2024 | 32.00 | 32.09 | 31.19 | 31.57 | 31.57 | 3,301,600 |
20 Feb 2024 | 31.46 | 31.70 | 31.10 | 31.61 | 31.61 | 2,929,700 |
16 Feb 2024 | 32.10 | 32.10 | 31.08 | 31.74 | 31.74 | 4,165,200 |
15 Feb 2024 | 32.35 | 33.24 | 31.98 | 32.31 | 32.31 | 6,078,200 |
14 Feb 2024 | 30.50 | 32.03 | 30.43 | 32.01 | 32.01 | 11,005,700 |
13 Feb 2024 | 28.66 | 30.19 | 28.50 | 29.96 | 29.96 | 5,305,400 |
12 Feb 2024 | 29.60 | 30.43 | 29.60 | 30.05 | 30.05 | 5,422,600 |
09 Feb 2024 | 28.67 | 29.67 | 28.58 | 29.50 | 29.50 | 4,977,800 |
08 Feb 2024 | 27.90 | 28.80 | 27.81 | 28.57 | 28.57 | 3,977,100 |
07 Feb 2024 | 27.90 | 28.52 | 27.47 | 27.87 | 27.87 | 4,143,800 |
06 Feb 2024 | 27.16 | 28.00 | 27.02 | 27.87 | 27.87 | 3,503,800 |
05 Feb 2024 | 27.52 | 27.60 | 26.87 | 27.17 | 27.17 | 3,336,900 |
02 Feb 2024 | 26.73 | 27.71 | 26.46 | 27.70 | 27.70 | 4,161,100 |
01 Feb 2024 | 26.81 | 27.11 | 26.22 | 26.80 | 26.80 | 4,429,700 |
31 Jan 2024 | 27.26 | 27.67 | 26.49 | 26.56 | 26.56 | 7,112,500 |
30 Jan 2024 | 27.24 | 27.77 | 26.93 | 27.50 | 27.50 | 5,018,000 |
29 Jan 2024 | 26.33 | 27.50 | 26.10 | 27.49 | 27.49 | 3,097,600 |
26 Jan 2024 | 26.90 | 27.09 | 26.25 | 26.25 | 26.25 | 3,231,900 |
25 Jan 2024 | 26.42 | 26.94 | 26.39 | 26.63 | 26.63 | 4,382,200 |
24 Jan 2024 | 27.90 | 27.90 | 26.03 | 26.05 | 26.05 | 6,721,800 |
23 Jan 2024 | 28.49 | 28.62 | 27.56 | 27.73 | 27.73 | 2,590,900 |
22 Jan 2024 | 28.12 | 28.24 | 27.42 | 28.20 | 28.20 | 4,291,500 |
19 Jan 2024 | 27.85 | 27.96 | 27.23 | 27.96 | 27.96 | 3,301,100 |
18 Jan 2024 | 27.80 | 28.00 | 27.25 | 27.78 | 27.78 | 5,782,400 |
17 Jan 2024 | 27.35 | 27.70 | 26.67 | 27.70 | 27.70 | 5,556,900 |
16 Jan 2024 | 27.92 | 28.71 | 27.32 | 27.98 | 27.98 | 6,283,800 |
12 Jan 2024 | 28.50 | 28.75 | 27.91 | 28.02 | 28.02 | 4,042,800 |
11 Jan 2024 | 28.54 | 29.09 | 27.85 | 28.70 | 28.70 | 4,988,600 |
10 Jan 2024 | 27.66 | 28.90 | 27.11 | 28.71 | 28.71 | 5,488,000 |
09 Jan 2024 | 28.29 | 28.56 | 27.42 | 27.53 | 27.53 | 5,531,400 |
08 Jan 2024 | 26.74 | 28.99 | 26.70 | 28.20 | 28.20 | 16,777,100 |
05 Jan 2024 | 26.73 | 27.49 | 26.47 | 26.57 | 26.57 | 5,703,900 |
04 Jan 2024 | 26.03 | 26.59 | 25.78 | 26.27 | 26.27 | 4,624,700 |
03 Jan 2024 | 26.49 | 26.55 | 25.90 | 26.07 | 26.07 | 4,499,800 |
02 Jan 2024 | 26.62 | 27.25 | 26.46 | 26.76 | 26.76 | 6,246,400 |
29 Dec 2023 | 27.73 | 28.14 | 26.86 | 26.97 | 26.97 | 4,959,600 |
28 Dec 2023 | 27.93 | 28.09 | 27.61 | 27.96 | 27.96 | 3,602,700 |
27 Dec 2023 | 28.10 | 28.21 | 27.67 | 27.73 | 27.73 | 3,100,700 |
26 Dec 2023 | 28.15 | 28.67 | 27.98 | 28.00 | 28.00 | 4,032,500 |
22 Dec 2023 | 27.82 | 28.54 | 27.11 | 28.03 | 28.03 | 11,247,500 |
21 Dec 2023 | 29.56 | 30.19 | 28.63 | 29.11 | 29.11 | 6,557,500 |
20 Dec 2023 | 31.30 | 31.66 | 29.39 | 29.42 | 29.42 | 4,189,300 |
19 Dec 2023 | 30.88 | 31.96 | 30.88 | 31.35 | 31.35 | 4,752,200 |
18 Dec 2023 | 31.00 | 31.24 | 30.38 | 30.56 | 30.56 | 3,040,600 |
15 Dec 2023 | 31.05 | 31.50 | 30.61 | 30.88 | 30.88 | 5,437,000 |
14 Dec 2023 | 30.98 | 31.32 | 30.39 | 30.55 | 30.55 | 6,009,500 |
13 Dec 2023 | 28.13 | 29.89 | 27.54 | 29.82 | 29.82 | 4,555,700 |
12 Dec 2023 | 28.07 | 28.31 | 27.90 | 28.16 | 28.16 | 2,876,700 |
11 Dec 2023 | 28.66 | 29.10 | 28.20 | 28.26 | 28.26 | 2,682,600 |
08 Dec 2023 | 28.12 | 28.80 | 28.12 | 28.63 | 28.63 | 3,502,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |