Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.24 | 33.13 | 31.77 | 32.76 | 32.76 | 511,095 |
01 May 2024 | 32.47 | 32.69 | 31.52 | 32.09 | 32.09 | 500,200 |
30 Apr 2024 | 32.86 | 33.19 | 32.55 | 32.59 | 32.59 | 261,300 |
29 Apr 2024 | 33.78 | 33.78 | 32.90 | 33.19 | 33.19 | 334,900 |
26 Apr 2024 | 33.09 | 33.81 | 32.58 | 33.44 | 33.44 | 205,200 |
25 Apr 2024 | 32.35 | 33.37 | 32.20 | 33.19 | 33.19 | 376,000 |
24 Apr 2024 | 32.30 | 32.82 | 32.23 | 32.64 | 32.64 | 357,100 |
23 Apr 2024 | 31.94 | 33.03 | 31.89 | 32.59 | 32.59 | 405,900 |
22 Apr 2024 | 32.26 | 32.46 | 31.35 | 31.77 | 31.77 | 385,100 |
19 Apr 2024 | 31.83 | 32.50 | 31.83 | 32.10 | 32.10 | 287,900 |
18 Apr 2024 | 31.77 | 32.21 | 31.63 | 31.86 | 31.86 | 496,200 |
17 Apr 2024 | 32.66 | 32.93 | 31.66 | 31.75 | 31.75 | 305,700 |
16 Apr 2024 | 32.54 | 32.98 | 32.21 | 32.53 | 32.53 | 292,900 |
15 Apr 2024 | 32.67 | 33.33 | 32.37 | 32.81 | 32.81 | 346,500 |
12 Apr 2024 | 33.69 | 33.91 | 32.71 | 32.78 | 32.78 | 388,000 |
11 Apr 2024 | 34.16 | 34.23 | 33.30 | 33.93 | 33.93 | 315,200 |
10 Apr 2024 | 33.30 | 34.00 | 32.90 | 33.91 | 33.91 | 291,000 |
09 Apr 2024 | 35.09 | 35.09 | 34.25 | 34.48 | 34.48 | 201,600 |
08 Apr 2024 | 34.58 | 35.45 | 34.51 | 35.10 | 35.10 | 179,300 |
05 Apr 2024 | 34.40 | 34.80 | 33.92 | 34.24 | 34.24 | 267,000 |
04 Apr 2024 | 35.69 | 35.89 | 34.28 | 34.46 | 34.46 | 296,600 |
03 Apr 2024 | 35.47 | 36.38 | 35.07 | 35.48 | 35.48 | 240,600 |
02 Apr 2024 | 35.81 | 35.81 | 34.82 | 35.40 | 35.40 | 241,600 |
01 Apr 2024 | 36.21 | 36.74 | 35.57 | 36.26 | 36.26 | 289,700 |
28 Mar 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 36.18 | 633,100 |
27 Mar 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 35.74 | 379,800 |
26 Mar 2024 | 33.26 | 33.92 | 32.93 | 33.20 | 33.20 | 662,700 |
25 Mar 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 32.90 | 552,000 |
22 Mar 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 34.06 | 389,100 |
21 Mar 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 35.51 | 285,700 |
20 Mar 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 36.06 | 214,400 |
19 Mar 2024 | 34.98 | 35.99 | 34.92 | 35.93 | 35.93 | 187,900 |
18 Mar 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 35.26 | 541,000 |
15 Mar 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 35.07 | 540,400 |
14 Mar 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 35.05 | 384,700 |
13 Mar 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 36.36 | 445,600 |
12 Mar 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 36.41 | 228,000 |
11 Mar 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 36.00 | 325,800 |
08 Mar 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 36.97 | 267,200 |
07 Mar 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 37.92 | 329,800 |
06 Mar 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 38.13 | 450,300 |
05 Mar 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 36.99 | 326,000 |
04 Mar 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 36.48 | 809,200 |
01 Mar 2024 | 34.97 | 35.65 | 34.33 | 35.48 | 35.48 | 243,500 |
29 Feb 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 35.02 | 318,900 |
28 Feb 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 34.47 | 354,800 |
27 Feb 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 34.10 | 253,400 |
26 Feb 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 34.70 | 244,800 |
23 Feb 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 34.17 | 199,100 |
22 Feb 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 33.68 | 423,800 |
21 Feb 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 33.31 | 474,800 |
20 Feb 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 34.66 | 781,500 |
16 Feb 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 36.46 | 1,313,300 |
15 Feb 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 35.47 | 618,800 |
14 Feb 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 34.72 | 559,700 |
13 Feb 2024 | 35.00 | 35.64 | 34.66 | 35.09 | 35.09 | 455,300 |
12 Feb 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 36.59 | 331,400 |
09 Feb 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 36.04 | 173,400 |
08 Feb 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 36.34 | 212,400 |
07 Feb 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 35.45 | 325,800 |
06 Feb 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 35.55 | 279,900 |
05 Feb 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 34.83 | 185,800 |
02 Feb 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 35.76 | 246,300 |
01 Feb 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 36.07 | 354,100 |
31 Jan 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 34.61 | 462,800 |
30 Jan 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 34.93 | 320,600 |
29 Jan 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 35.79 | 342,700 |
26 Jan 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 34.26 | 268,700 |
25 Jan 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 34.76 | 271,200 |
24 Jan 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 34.64 | 300,900 |
23 Jan 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 34.70 | 306,600 |
22 Jan 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 35.39 | 642,100 |
19 Jan 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 33.97 | 609,800 |
18 Jan 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 31.68 | 388,200 |
17 Jan 2024 | 30.60 | 31.40 | 30.41 | 30.47 | 30.47 | 448,600 |
16 Jan 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 31.31 | 275,900 |
12 Jan 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 31.86 | 244,700 |
11 Jan 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 32.32 | 361,900 |
10 Jan 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 32.87 | 287,400 |
09 Jan 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 32.99 | 256,700 |
08 Jan 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 33.24 | 250,300 |
05 Jan 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 32.45 | 406,100 |
04 Jan 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 32.52 | 400,800 |
03 Jan 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 32.51 | 835,000 |
02 Jan 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 35.28 | 462,300 |
29 Dec 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 36.01 | 463,400 |
28 Dec 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 36.13 | 275,800 |
27 Dec 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 36.31 | 282,800 |
26 Dec 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 35.64 | 339,100 |
22 Dec 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 33.88 | 208,500 |
21 Dec 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 33.13 | 205,800 |
20 Dec 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 32.52 | 299,200 |
19 Dec 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 33.15 | 329,400 |
18 Dec 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 32.61 | 239,800 |
15 Dec 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 32.69 | 534,800 |
14 Dec 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 33.27 | 364,700 |
13 Dec 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 32.43 | 490,700 |
12 Dec 2023 | 32.12 | 32.12 | 31.49 | 31.63 | 31.63 | 285,900 |
11 Dec 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 32.22 | 306,400 |
08 Dec 2023 | 32.49 | 33.30 | 32.33 | 32.75 | 32.75 | 245,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |