Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.87 | 35.54 | 34.57 | 35.24 | 35.24 | 600,666 |
02 May 2024 | 34.74 | 35.09 | 33.84 | 34.36 | 34.36 | 801,100 |
01 May 2024 | 34.88 | 35.18 | 34.19 | 34.20 | 34.20 | 858,600 |
30 Apr 2024 | 35.39 | 35.82 | 34.82 | 34.86 | 34.86 | 565,300 |
29 Apr 2024 | 35.83 | 36.04 | 35.43 | 35.56 | 35.56 | 429,600 |
26 Apr 2024 | 35.70 | 35.87 | 35.37 | 35.53 | 35.53 | 444,000 |
25 Apr 2024 | 35.11 | 35.54 | 34.64 | 35.39 | 35.39 | 465,900 |
24 Apr 2024 | 36.40 | 36.65 | 35.54 | 35.69 | 35.69 | 611,400 |
23 Apr 2024 | 35.66 | 36.33 | 35.46 | 36.31 | 36.31 | 550,500 |
22 Apr 2024 | 34.85 | 35.68 | 34.50 | 35.39 | 35.39 | 468,600 |
19 Apr 2024 | 34.70 | 35.42 | 34.34 | 34.49 | 34.49 | 592,900 |
18 Apr 2024 | 34.76 | 35.24 | 34.43 | 34.74 | 34.74 | 651,000 |
17 Apr 2024 | 35.49 | 35.95 | 34.73 | 34.82 | 34.82 | 607,300 |
16 Apr 2024 | 35.22 | 35.79 | 35.06 | 35.30 | 35.30 | 457,600 |
15 Apr 2024 | 36.92 | 36.92 | 35.13 | 35.22 | 35.22 | 601,200 |
12 Apr 2024 | 37.10 | 37.45 | 36.45 | 36.59 | 36.59 | 501,100 |
11 Apr 2024 | 37.51 | 37.89 | 37.07 | 37.79 | 37.79 | 652,000 |
10 Apr 2024 | 36.91 | 37.38 | 36.70 | 37.36 | 37.36 | 458,400 |
09 Apr 2024 | 37.35 | 37.46 | 36.72 | 37.19 | 37.19 | 447,600 |
08 Apr 2024 | 37.15 | 37.52 | 37.00 | 37.31 | 37.31 | 437,800 |
05 Apr 2024 | 36.32 | 36.98 | 36.11 | 36.96 | 36.96 | 368,900 |
04 Apr 2024 | 36.91 | 37.59 | 36.31 | 36.39 | 36.39 | 610,700 |
03 Apr 2024 | 36.01 | 36.82 | 35.91 | 36.63 | 36.63 | 438,600 |
02 Apr 2024 | 36.12 | 36.48 | 35.86 | 36.22 | 36.22 | 597,900 |
01 Apr 2024 | 36.37 | 36.86 | 36.26 | 36.58 | 36.58 | 434,500 |
28 Mar 2024 | 36.61 | 36.76 | 35.44 | 36.44 | 36.44 | 717,300 |
27 Mar 2024 | 36.42 | 36.94 | 36.16 | 36.56 | 36.56 | 580,100 |
26 Mar 2024 | 36.34 | 36.35 | 35.63 | 36.01 | 36.01 | 564,700 |
25 Mar 2024 | 34.98 | 36.28 | 34.96 | 36.18 | 36.18 | 782,600 |
22 Mar 2024 | 35.07 | 35.65 | 34.56 | 34.98 | 34.98 | 412,300 |
21 Mar 2024 | 34.40 | 35.51 | 34.33 | 35.16 | 35.16 | 583,000 |
20 Mar 2024 | 34.61 | 34.81 | 33.98 | 34.25 | 34.25 | 696,800 |
19 Mar 2024 | 34.34 | 34.69 | 33.79 | 34.54 | 34.54 | 826,500 |
18 Mar 2024 | 33.02 | 34.83 | 32.38 | 34.47 | 34.47 | 1,351,400 |
15 Mar 2024 | 31.89 | 32.49 | 31.65 | 32.38 | 32.38 | 2,021,400 |
14 Mar 2024 | 32.23 | 32.35 | 31.62 | 32.03 | 32.03 | 977,700 |
13 Mar 2024 | 31.73 | 32.44 | 31.63 | 32.29 | 32.29 | 661,300 |
12 Mar 2024 | 31.77 | 32.34 | 31.48 | 32.05 | 32.05 | 1,017,900 |
11 Mar 2024 | 31.23 | 31.92 | 31.22 | 31.70 | 31.70 | 617,200 |
08 Mar 2024 | 32.20 | 32.68 | 31.44 | 31.49 | 31.49 | 605,100 |
07 Mar 2024 | 31.52 | 32.29 | 31.40 | 32.19 | 32.19 | 770,800 |
06 Mar 2024 | 32.34 | 32.34 | 31.20 | 31.46 | 31.46 | 807,800 |
05 Mar 2024 | 32.08 | 32.89 | 31.52 | 31.96 | 31.96 | 1,348,800 |
04 Mar 2024 | 32.72 | 33.23 | 32.09 | 32.68 | 32.68 | 971,500 |
01 Mar 2024 | 33.38 | 33.38 | 31.44 | 32.36 | 32.36 | 1,387,500 |
29 Feb 2024 | 33.66 | 33.77 | 32.33 | 33.28 | 33.28 | 1,146,500 |
28 Feb 2024 | 34.62 | 34.62 | 32.17 | 33.40 | 33.40 | 1,535,300 |
27 Feb 2024 | 33.60 | 34.47 | 33.29 | 33.73 | 33.73 | 1,741,600 |
26 Feb 2024 | 32.12 | 33.94 | 32.12 | 33.47 | 33.47 | 665,600 |
23 Feb 2024 | 32.25 | 32.41 | 31.69 | 32.22 | 32.22 | 452,600 |
22 Feb 2024 | 31.54 | 32.25 | 31.27 | 32.18 | 32.18 | 853,900 |
21 Feb 2024 | 30.76 | 31.06 | 30.26 | 30.94 | 30.94 | 753,600 |
20 Feb 2024 | 31.24 | 31.59 | 30.75 | 31.25 | 31.25 | 510,300 |
16 Feb 2024 | 32.74 | 32.74 | 31.50 | 31.60 | 31.60 | 568,100 |
15 Feb 2024 | 33.18 | 33.20 | 32.29 | 32.96 | 32.96 | 848,700 |
14 Feb 2024 | 32.11 | 32.94 | 31.95 | 32.82 | 32.82 | 519,700 |
13 Feb 2024 | 31.37 | 32.19 | 31.08 | 31.61 | 31.61 | 613,400 |
12 Feb 2024 | 32.51 | 33.40 | 32.37 | 32.67 | 32.67 | 1,876,800 |
09 Feb 2024 | 31.96 | 32.70 | 31.81 | 32.50 | 32.50 | 445,700 |
08 Feb 2024 | 31.95 | 32.67 | 31.65 | 31.71 | 31.71 | 387,400 |
07 Feb 2024 | 31.37 | 32.15 | 31.05 | 31.97 | 31.97 | 352,300 |
06 Feb 2024 | 30.75 | 31.27 | 30.56 | 31.23 | 31.23 | 557,500 |
05 Feb 2024 | 30.98 | 31.13 | 30.26 | 30.73 | 30.73 | 1,466,500 |
02 Feb 2024 | 31.11 | 31.74 | 30.95 | 31.40 | 31.40 | 454,200 |
01 Feb 2024 | 31.14 | 31.54 | 30.90 | 31.20 | 31.20 | 301,300 |
31 Jan 2024 | 31.99 | 32.02 | 30.92 | 31.00 | 31.00 | 427,400 |
30 Jan 2024 | 32.32 | 32.49 | 31.99 | 32.30 | 32.30 | 479,100 |
29 Jan 2024 | 32.58 | 32.75 | 32.20 | 32.49 | 32.49 | 425,400 |
26 Jan 2024 | 33.26 | 33.26 | 32.51 | 32.57 | 32.57 | 595,900 |
25 Jan 2024 | 33.45 | 33.60 | 32.89 | 33.05 | 33.05 | 1,307,700 |
24 Jan 2024 | 33.56 | 34.06 | 33.05 | 33.13 | 33.13 | 535,100 |
23 Jan 2024 | 32.72 | 32.89 | 32.32 | 32.53 | 32.53 | 406,600 |
22 Jan 2024 | 32.00 | 32.74 | 31.85 | 32.37 | 32.37 | 545,100 |
19 Jan 2024 | 31.47 | 31.69 | 30.91 | 31.68 | 31.68 | 406,400 |
18 Jan 2024 | 31.20 | 31.39 | 30.86 | 31.28 | 31.28 | 378,200 |
17 Jan 2024 | 31.40 | 31.42 | 30.84 | 31.00 | 31.00 | 1,163,800 |
16 Jan 2024 | 31.40 | 31.92 | 31.09 | 31.88 | 31.88 | 475,900 |
12 Jan 2024 | 32.34 | 32.49 | 31.75 | 31.87 | 31.87 | 496,500 |
11 Jan 2024 | 31.62 | 32.00 | 30.99 | 31.91 | 31.91 | 567,300 |
10 Jan 2024 | 31.01 | 31.60 | 30.72 | 31.54 | 31.54 | 599,200 |
09 Jan 2024 | 30.90 | 31.24 | 30.84 | 31.00 | 31.00 | 569,900 |
08 Jan 2024 | 31.03 | 31.79 | 31.03 | 31.34 | 31.34 | 664,000 |
05 Jan 2024 | 30.68 | 31.30 | 30.68 | 30.88 | 30.88 | 656,900 |
04 Jan 2024 | 31.30 | 31.30 | 30.37 | 30.80 | 30.80 | 617,900 |
03 Jan 2024 | 31.47 | 31.64 | 31.09 | 31.28 | 31.28 | 642,100 |
02 Jan 2024 | 32.41 | 32.41 | 31.38 | 31.79 | 31.79 | 792,000 |
29 Dec 2023 | 33.15 | 33.46 | 32.99 | 33.01 | 33.01 | 468,900 |
28 Dec 2023 | 33.43 | 33.59 | 33.04 | 33.15 | 33.15 | 400,900 |
27 Dec 2023 | 32.37 | 33.43 | 32.29 | 33.30 | 33.30 | 543,000 |
26 Dec 2023 | 32.41 | 32.57 | 31.98 | 32.37 | 32.37 | 545,300 |
22 Dec 2023 | 30.80 | 32.21 | 30.64 | 32.19 | 32.19 | 1,348,200 |
21 Dec 2023 | 29.88 | 30.67 | 29.52 | 30.59 | 30.59 | 1,206,400 |
20 Dec 2023 | 29.10 | 30.09 | 28.96 | 29.56 | 29.56 | 907,200 |
19 Dec 2023 | 29.68 | 30.00 | 28.98 | 29.19 | 29.19 | 739,300 |
18 Dec 2023 | 28.68 | 29.44 | 28.59 | 29.34 | 29.34 | 744,900 |
15 Dec 2023 | 28.88 | 28.88 | 28.27 | 28.68 | 28.68 | 1,825,100 |
14 Dec 2023 | 28.93 | 29.00 | 28.35 | 28.83 | 28.83 | 765,500 |
13 Dec 2023 | 27.56 | 28.72 | 27.43 | 28.57 | 28.57 | 653,300 |
12 Dec 2023 | 27.83 | 27.90 | 27.50 | 27.60 | 27.60 | 600,900 |
11 Dec 2023 | 27.50 | 28.01 | 27.31 | 27.95 | 27.95 | 648,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |