Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.00 | 41.77 | 35.18 | 41.21 | 41.21 | 4,448,891 |
02 May 2024 | 32.30 | 32.50 | 30.73 | 32.01 | 32.01 | 1,120,300 |
01 May 2024 | 31.02 | 33.51 | 30.32 | 31.96 | 31.96 | 1,373,100 |
30 Apr 2024 | 31.50 | 32.65 | 31.10 | 31.23 | 31.23 | 1,053,200 |
29 Apr 2024 | 31.84 | 32.94 | 31.50 | 32.03 | 32.03 | 745,700 |
26 Apr 2024 | 31.07 | 31.71 | 30.77 | 31.54 | 31.54 | 644,400 |
25 Apr 2024 | 29.78 | 31.29 | 29.76 | 31.08 | 31.08 | 1,234,600 |
24 Apr 2024 | 31.84 | 31.90 | 30.28 | 30.75 | 30.75 | 1,402,200 |
23 Apr 2024 | 29.78 | 32.09 | 29.61 | 31.50 | 31.50 | 1,065,600 |
22 Apr 2024 | 28.38 | 29.49 | 27.96 | 29.45 | 29.45 | 935,700 |
19 Apr 2024 | 28.39 | 29.20 | 27.41 | 27.95 | 27.95 | 1,089,800 |
18 Apr 2024 | 28.27 | 29.04 | 28.03 | 28.36 | 28.36 | 807,700 |
17 Apr 2024 | 29.09 | 29.24 | 28.18 | 28.57 | 28.57 | 837,800 |
16 Apr 2024 | 28.74 | 28.78 | 27.86 | 28.61 | 28.61 | 871,000 |
15 Apr 2024 | 31.07 | 31.07 | 29.02 | 29.24 | 29.24 | 864,300 |
12 Apr 2024 | 32.08 | 32.37 | 30.30 | 30.68 | 30.68 | 1,092,000 |
11 Apr 2024 | 32.18 | 33.04 | 31.81 | 32.68 | 32.68 | 609,000 |
10 Apr 2024 | 31.32 | 32.54 | 30.86 | 31.86 | 31.86 | 704,800 |
09 Apr 2024 | 33.08 | 33.83 | 32.87 | 33.73 | 33.73 | 602,600 |
08 Apr 2024 | 32.95 | 33.06 | 32.36 | 32.97 | 32.97 | 513,800 |
05 Apr 2024 | 31.57 | 33.09 | 31.21 | 32.61 | 32.61 | 630,900 |
04 Apr 2024 | 33.94 | 34.25 | 31.91 | 31.98 | 31.98 | 701,800 |
03 Apr 2024 | 32.69 | 34.39 | 32.52 | 33.34 | 33.34 | 692,000 |
02 Apr 2024 | 33.22 | 33.50 | 32.48 | 32.92 | 32.92 | 991,400 |
01 Apr 2024 | 34.21 | 34.50 | 33.19 | 34.41 | 34.41 | 911,600 |
28 Mar 2024 | 34.54 | 35.09 | 34.00 | 34.31 | 34.31 | 1,187,700 |
27 Mar 2024 | 34.37 | 34.56 | 33.66 | 34.48 | 34.48 | 514,200 |
26 Mar 2024 | 34.96 | 35.27 | 33.16 | 33.75 | 33.75 | 637,100 |
25 Mar 2024 | 34.23 | 34.97 | 33.90 | 34.23 | 34.23 | 535,500 |
22 Mar 2024 | 35.67 | 36.11 | 34.17 | 34.60 | 34.60 | 651,500 |
21 Mar 2024 | 36.08 | 36.92 | 35.19 | 36.03 | 36.03 | 645,300 |
20 Mar 2024 | 33.46 | 35.78 | 33.26 | 35.41 | 35.41 | 566,400 |
19 Mar 2024 | 33.01 | 34.31 | 33.00 | 33.81 | 33.81 | 441,500 |
18 Mar 2024 | 33.77 | 34.52 | 32.87 | 33.83 | 33.83 | 634,200 |
15 Mar 2024 | 34.41 | 35.19 | 33.42 | 33.64 | 33.64 | 1,004,100 |
14 Mar 2024 | 35.02 | 35.06 | 33.84 | 34.56 | 34.56 | 789,800 |
13 Mar 2024 | 34.43 | 36.24 | 34.30 | 35.54 | 35.54 | 728,900 |
12 Mar 2024 | 36.82 | 37.28 | 34.40 | 34.80 | 34.80 | 759,300 |
11 Mar 2024 | 36.82 | 37.84 | 36.50 | 36.86 | 36.86 | 490,600 |
08 Mar 2024 | 39.08 | 41.45 | 36.60 | 37.57 | 37.57 | 617,100 |
07 Mar 2024 | 38.32 | 39.17 | 37.34 | 37.99 | 37.99 | 618,500 |
06 Mar 2024 | 37.67 | 39.25 | 37.10 | 38.08 | 38.08 | 791,900 |
05 Mar 2024 | 37.80 | 38.14 | 36.31 | 36.79 | 36.79 | 803,600 |
04 Mar 2024 | 39.04 | 39.09 | 36.40 | 38.24 | 38.24 | 1,128,300 |
01 Mar 2024 | 39.36 | 40.70 | 38.25 | 38.89 | 38.89 | 1,005,600 |
29 Feb 2024 | 42.00 | 42.08 | 39.16 | 39.29 | 39.29 | 915,500 |
28 Feb 2024 | 40.41 | 41.58 | 39.65 | 40.25 | 40.25 | 586,100 |
27 Feb 2024 | 41.24 | 41.86 | 40.75 | 40.99 | 40.99 | 919,700 |
26 Feb 2024 | 37.78 | 40.68 | 37.67 | 40.59 | 40.59 | 834,000 |
23 Feb 2024 | 38.00 | 38.73 | 37.68 | 38.20 | 38.20 | 597,400 |
22 Feb 2024 | 38.87 | 39.21 | 37.96 | 38.62 | 38.62 | 801,700 |
21 Feb 2024 | 38.51 | 38.74 | 37.15 | 38.36 | 38.36 | 798,200 |
20 Feb 2024 | 39.93 | 40.78 | 38.55 | 39.51 | 39.51 | 802,500 |
16 Feb 2024 | 40.38 | 42.38 | 39.61 | 40.89 | 40.89 | 949,800 |
15 Feb 2024 | 40.76 | 43.21 | 39.74 | 41.50 | 41.50 | 1,520,100 |
14 Feb 2024 | 37.99 | 40.37 | 36.75 | 39.85 | 39.85 | 920,100 |
13 Feb 2024 | 37.08 | 38.28 | 35.22 | 37.01 | 37.01 | 1,855,000 |
12 Feb 2024 | 37.95 | 40.83 | 37.52 | 40.61 | 40.61 | 1,715,600 |
09 Feb 2024 | 36.74 | 38.40 | 36.32 | 38.19 | 38.19 | 929,700 |
08 Feb 2024 | 34.99 | 37.05 | 34.64 | 36.51 | 36.51 | 772,100 |
07 Feb 2024 | 36.57 | 36.96 | 34.86 | 34.97 | 34.97 | 886,400 |
06 Feb 2024 | 36.29 | 37.40 | 35.90 | 36.97 | 36.97 | 1,279,700 |
05 Feb 2024 | 35.50 | 36.48 | 34.02 | 36.41 | 36.41 | 1,153,400 |
02 Feb 2024 | 38.00 | 38.04 | 34.33 | 36.59 | 36.59 | 2,060,700 |
01 Feb 2024 | 32.79 | 34.14 | 32.27 | 33.26 | 33.26 | 1,680,300 |
31 Jan 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 32.40 | 1,308,900 |
30 Jan 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 33.20 | 1,072,300 |
29 Jan 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 34.77 | 714,200 |
26 Jan 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 32.28 | 549,700 |
25 Jan 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 32.42 | 825,700 |
24 Jan 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 32.67 | 662,900 |
23 Jan 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 34.40 | 966,000 |
22 Jan 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 34.76 | 911,800 |
19 Jan 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 33.60 | 854,500 |
18 Jan 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 33.85 | 1,309,100 |
17 Jan 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 34.84 | 1,159,400 |
16 Jan 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 35.27 | 968,800 |
12 Jan 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 36.12 | 896,500 |
11 Jan 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 35.84 | 1,188,700 |
10 Jan 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 36.58 | 1,424,400 |
09 Jan 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 37.15 | 1,081,500 |
08 Jan 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 34.98 | 943,300 |
05 Jan 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 33.98 | 720,000 |
04 Jan 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 33.56 | 880,900 |
03 Jan 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 32.53 | 1,284,400 |
02 Jan 2024 | 35.82 | 37.15 | 33.74 | 34.64 | 34.64 | 1,687,800 |
29 Dec 2023 | 38.24 | 38.31 | 36.32 | 36.86 | 36.86 | 979,000 |
28 Dec 2023 | 38.32 | 38.75 | 37.51 | 38.18 | 38.18 | 836,300 |
27 Dec 2023 | 39.24 | 39.74 | 37.81 | 38.24 | 38.24 | 728,800 |
26 Dec 2023 | 37.52 | 39.16 | 37.03 | 38.61 | 38.61 | 2,178,900 |
22 Dec 2023 | 36.96 | 37.41 | 35.90 | 36.76 | 36.76 | 893,900 |
21 Dec 2023 | 36.48 | 36.80 | 35.34 | 36.17 | 36.17 | 866,900 |
20 Dec 2023 | 38.42 | 39.57 | 34.97 | 35.07 | 35.07 | 2,029,500 |
19 Dec 2023 | 35.13 | 38.68 | 35.04 | 38.33 | 38.33 | 2,064,100 |
18 Dec 2023 | 34.82 | 35.75 | 34.25 | 34.56 | 34.56 | 1,644,800 |
15 Dec 2023 | 35.12 | 35.38 | 33.54 | 34.61 | 34.61 | 3,862,200 |
14 Dec 2023 | 32.11 | 35.63 | 32.11 | 35.12 | 35.12 | 4,055,800 |
13 Dec 2023 | 28.23 | 31.31 | 27.43 | 31.21 | 31.21 | 1,804,300 |
12 Dec 2023 | 27.95 | 28.96 | 27.19 | 28.25 | 28.25 | 1,372,200 |
11 Dec 2023 | 27.00 | 28.15 | 26.51 | 27.90 | 27.90 | 1,628,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |