Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 37.63 | 38.89 | 36.24 | 37.34 | 37.34 | 1,936,927 |
01 May 2024 | 38.71 | 38.79 | 37.81 | 37.83 | 37.83 | 1,940,800 |
30 Apr 2024 | 38.28 | 38.59 | 38.13 | 38.57 | 38.57 | 1,910,500 |
29 Apr 2024 | 38.27 | 38.54 | 38.00 | 38.48 | 38.48 | 1,202,400 |
26 Apr 2024 | 37.85 | 38.20 | 37.70 | 38.09 | 38.09 | 1,107,900 |
25 Apr 2024 | 37.24 | 37.76 | 36.80 | 37.68 | 37.68 | 1,431,100 |
24 Apr 2024 | 38.44 | 38.63 | 37.30 | 37.51 | 37.51 | 1,484,500 |
23 Apr 2024 | 37.55 | 38.45 | 37.27 | 38.41 | 38.41 | 1,987,200 |
22 Apr 2024 | 37.40 | 37.47 | 36.72 | 37.21 | 37.21 | 1,226,100 |
19 Apr 2024 | 37.32 | 37.78 | 36.60 | 36.98 | 36.98 | 1,640,500 |
18 Apr 2024 | 37.37 | 37.88 | 37.14 | 37.38 | 37.38 | 4,265,700 |
17 Apr 2024 | 36.90 | 37.48 | 36.76 | 37.06 | 37.06 | 9,425,800 |
16 Apr 2024 | 38.94 | 39.16 | 38.57 | 39.11 | 39.11 | 969,100 |
15 Apr 2024 | 39.89 | 39.95 | 39.15 | 39.28 | 39.28 | 1,803,400 |
12 Apr 2024 | 39.16 | 39.33 | 38.29 | 38.56 | 38.56 | 797,500 |
11 Apr 2024 | 38.90 | 39.53 | 38.73 | 39.38 | 39.38 | 919,200 |
10 Apr 2024 | 38.51 | 39.35 | 38.17 | 38.89 | 38.89 | 1,254,600 |
09 Apr 2024 | 39.89 | 39.98 | 38.92 | 39.51 | 39.51 | 775,100 |
08 Apr 2024 | 39.69 | 39.78 | 39.37 | 39.57 | 39.57 | 974,700 |
05 Apr 2024 | 38.98 | 39.56 | 38.97 | 39.29 | 39.29 | 1,005,400 |
04 Apr 2024 | 39.52 | 39.67 | 38.63 | 38.81 | 38.81 | 1,530,700 |
03 Apr 2024 | 38.40 | 39.21 | 38.40 | 39.02 | 39.02 | 1,038,900 |
02 Apr 2024 | 38.58 | 38.80 | 38.34 | 38.60 | 38.60 | 1,218,100 |
01 Apr 2024 | 39.23 | 39.23 | 38.78 | 38.90 | 38.90 | 722,000 |
28 Mar 2024 | 39.61 | 39.95 | 39.17 | 39.27 | 39.27 | 1,041,100 |
27 Mar 2024 | 38.80 | 39.58 | 38.29 | 39.54 | 39.54 | 1,819,100 |
26 Mar 2024 | 38.86 | 38.90 | 38.36 | 38.38 | 38.38 | 789,200 |
25 Mar 2024 | 39.06 | 39.48 | 38.68 | 38.73 | 38.73 | 1,782,400 |
22 Mar 2024 | 39.18 | 39.18 | 38.67 | 38.90 | 38.90 | 874,800 |
21 Mar 2024 | 38.59 | 39.18 | 38.41 | 39.00 | 39.00 | 962,500 |
20 Mar 2024 | 37.98 | 38.39 | 37.58 | 38.29 | 38.29 | 1,032,400 |
19 Mar 2024 | 37.72 | 38.15 | 37.52 | 38.07 | 38.07 | 1,357,600 |
18 Mar 2024 | 38.20 | 38.43 | 37.78 | 37.78 | 37.78 | 1,097,900 |
15 Mar 2024 | 37.88 | 38.45 | 37.87 | 38.05 | 38.05 | 2,250,100 |
14 Mar 2024 | 38.49 | 38.63 | 37.48 | 37.86 | 37.86 | 1,299,900 |
13 Mar 2024 | 38.75 | 39.09 | 38.37 | 38.50 | 38.50 | 922,000 |
12 Mar 2024 | 38.59 | 38.78 | 38.12 | 38.69 | 38.69 | 1,073,200 |
11 Mar 2024 | 38.70 | 38.92 | 38.31 | 38.59 | 38.59 | 1,348,000 |
08 Mar 2024 | 39.45 | 39.94 | 38.78 | 38.93 | 38.93 | 1,576,200 |
07 Mar 2024 | 38.68 | 39.38 | 38.58 | 39.25 | 39.25 | 1,482,500 |
06 Mar 2024 | 38.38 | 38.71 | 38.15 | 38.38 | 38.38 | 1,142,400 |
05 Mar 2024 | 38.26 | 38.76 | 37.87 | 38.20 | 38.20 | 1,524,900 |
04 Mar 2024 | 37.76 | 38.53 | 37.75 | 38.40 | 38.40 | 4,802,200 |
01 Mar 2024 | 35.27 | 37.43 | 35.27 | 37.36 | 37.36 | 6,439,400 |
29 Feb 2024 | 34.37 | 35.27 | 33.83 | 35.05 | 35.05 | 3,577,300 |
28 Feb 2024 | 35.60 | 36.40 | 34.49 | 35.00 | 35.00 | 1,807,300 |
27 Feb 2024 | 36.04 | 36.23 | 35.44 | 35.72 | 35.72 | 1,127,000 |
26 Feb 2024 | 35.05 | 35.94 | 35.05 | 35.79 | 35.79 | 938,600 |
23 Feb 2024 | 35.16 | 35.39 | 34.90 | 35.27 | 35.27 | 1,146,200 |
22 Feb 2024 | 34.59 | 35.15 | 34.58 | 35.11 | 35.11 | 978,500 |
21 Feb 2024 | 34.65 | 34.71 | 34.24 | 34.50 | 34.50 | 1,117,800 |
20 Feb 2024 | 34.38 | 34.74 | 34.27 | 34.65 | 34.65 | 929,300 |
16 Feb 2024 | 35.33 | 35.53 | 34.91 | 34.92 | 34.92 | 1,008,500 |
15 Feb 2024 | 35.13 | 35.58 | 34.92 | 35.55 | 35.55 | 976,400 |
14 Feb 2024 | 34.63 | 35.00 | 34.47 | 34.95 | 34.95 | 743,700 |
13 Feb 2024 | 34.33 | 34.80 | 33.88 | 34.15 | 34.15 | 1,022,900 |
12 Feb 2024 | 35.12 | 35.49 | 35.07 | 35.27 | 35.27 | 810,900 |
09 Feb 2024 | 34.78 | 35.40 | 34.64 | 35.19 | 35.19 | 1,253,000 |
08 Feb 2024 | 34.27 | 34.91 | 34.06 | 34.87 | 34.87 | 1,463,300 |
07 Feb 2024 | 33.75 | 34.24 | 33.48 | 34.15 | 34.15 | 1,009,400 |
06 Feb 2024 | 33.25 | 33.71 | 33.19 | 33.58 | 33.58 | 1,340,700 |
05 Feb 2024 | 32.94 | 33.40 | 32.78 | 33.31 | 33.31 | 1,205,200 |
02 Feb 2024 | 32.86 | 33.79 | 32.65 | 33.61 | 33.61 | 1,047,300 |
01 Feb 2024 | 31.81 | 33.26 | 31.81 | 33.11 | 33.11 | 1,597,100 |
31 Jan 2024 | 32.47 | 32.47 | 31.49 | 31.52 | 31.52 | 1,050,200 |
30 Jan 2024 | 32.15 | 32.53 | 32.11 | 32.49 | 32.49 | 792,000 |
29 Jan 2024 | 32.30 | 32.46 | 32.04 | 32.33 | 32.33 | 1,398,200 |
26 Jan 2024 | 32.19 | 32.41 | 32.05 | 32.30 | 32.30 | 959,300 |
25 Jan 2024 | 32.28 | 32.40 | 31.80 | 32.07 | 32.07 | 988,100 |
24 Jan 2024 | 32.41 | 32.41 | 31.58 | 31.60 | 31.60 | 786,700 |
23 Jan 2024 | 32.62 | 32.72 | 31.61 | 32.05 | 32.05 | 987,000 |
22 Jan 2024 | 32.21 | 32.44 | 32.13 | 32.32 | 32.32 | 1,011,000 |
19 Jan 2024 | 31.90 | 32.00 | 31.27 | 31.88 | 31.88 | 985,900 |
18 Jan 2024 | 31.77 | 31.84 | 31.26 | 31.79 | 31.79 | 1,185,300 |
17 Jan 2024 | 31.19 | 31.47 | 31.16 | 31.45 | 31.45 | 932,900 |
16 Jan 2024 | 31.34 | 31.55 | 31.17 | 31.50 | 31.50 | 1,292,900 |
12 Jan 2024 | 31.77 | 31.87 | 31.40 | 31.51 | 31.51 | 1,223,500 |
11 Jan 2024 | 31.12 | 31.46 | 30.89 | 31.46 | 31.46 | 1,501,800 |
10 Jan 2024 | 30.85 | 31.24 | 30.75 | 31.19 | 31.19 | 1,713,800 |
09 Jan 2024 | 31.25 | 31.35 | 30.79 | 30.90 | 30.90 | 1,230,600 |
08 Jan 2024 | 31.03 | 31.76 | 30.90 | 31.74 | 31.74 | 1,604,800 |
05 Jan 2024 | 30.56 | 31.11 | 30.53 | 30.99 | 30.99 | 2,439,100 |
04 Jan 2024 | 30.62 | 31.00 | 30.26 | 30.60 | 30.60 | 2,649,700 |
03 Jan 2024 | 31.53 | 31.53 | 30.52 | 30.69 | 30.69 | 5,882,300 |
02 Jan 2024 | 34.28 | 34.49 | 32.81 | 32.88 | 32.88 | 1,504,100 |
29 Dec 2023 | 34.74 | 34.87 | 34.45 | 34.60 | 34.60 | 855,200 |
28 Dec 2023 | 34.64 | 34.90 | 34.53 | 34.78 | 34.78 | 735,800 |
27 Dec 2023 | 34.71 | 34.92 | 34.58 | 34.75 | 34.75 | 1,081,900 |
26 Dec 2023 | 34.40 | 34.84 | 34.25 | 34.69 | 34.69 | 800,500 |
22 Dec 2023 | 33.89 | 34.48 | 33.74 | 34.32 | 34.32 | 1,044,800 |
21 Dec 2023 | 33.98 | 34.12 | 33.46 | 33.76 | 33.76 | 1,263,500 |
20 Dec 2023 | 33.97 | 34.39 | 33.52 | 33.61 | 33.61 | 2,009,300 |
19 Dec 2023 | 33.92 | 34.39 | 33.92 | 34.02 | 34.02 | 1,842,200 |
18 Dec 2023 | 33.35 | 33.75 | 33.16 | 33.69 | 33.69 | 1,685,400 |
15 Dec 2023 | 33.39 | 33.48 | 32.50 | 33.32 | 33.32 | 3,104,600 |
14 Dec 2023 | 32.57 | 33.20 | 32.36 | 33.02 | 33.02 | 2,188,200 |
13 Dec 2023 | 31.65 | 32.34 | 31.38 | 32.12 | 32.12 | 1,438,700 |
12 Dec 2023 | 31.38 | 31.68 | 31.21 | 31.50 | 31.50 | 956,000 |
11 Dec 2023 | 30.80 | 31.39 | 30.75 | 31.37 | 31.37 | 1,778,800 |
08 Dec 2023 | 30.29 | 30.85 | 30.29 | 30.80 | 30.80 | 1,116,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |