Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 40.67 | 40.74 | 39.79 | 39.91 | 39.91 | 882,871 |
02 May 2024 | 39.56 | 40.74 | 38.88 | 39.82 | 39.82 | 832,200 |
01 May 2024 | 38.40 | 40.00 | 38.30 | 39.30 | 39.30 | 1,031,800 |
30 Apr 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 38.10 | 922,300 |
29 Apr 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 38.77 | 728,600 |
26 Apr 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 38.57 | 547,000 |
25 Apr 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 38.46 | 693,300 |
24 Apr 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 39.12 | 620,500 |
23 Apr 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 38.97 | 557,900 |
22 Apr 2024 | 38.82 | 39.05 | 38.28 | 38.71 | 38.71 | 525,200 |
19 Apr 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 38.64 | 1,258,800 |
18 Apr 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 37.81 | 792,500 |
17 Apr 2024 | 38.69 | 38.78 | 37.98 | 38.02 | 38.02 | 733,900 |
16 Apr 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 38.38 | 642,300 |
15 Apr 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 38.72 | 843,700 |
12 Apr 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 38.61 | 780,300 |
11 Apr 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 39.32 | 733,600 |
10 Apr 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 39.28 | 1,882,300 |
09 Apr 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 40.13 | 719,100 |
08 Apr 2024 | 41.09 | 41.36 | 39.85 | 39.91 | 39.91 | 1,163,900 |
05 Apr 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 41.07 | 1,327,600 |
04 Apr 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 39.73 | 1,040,200 |
03 Apr 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 40.23 | 689,400 |
02 Apr 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 40.43 | 943,200 |
01 Apr 2024 | 40.68 | 41.60 | 40.38 | 41.32 | 41.32 | 813,100 |
28 Mar 2024 | 40.82 | 40.99 | 40.44 | 40.68 | 40.68 | 707,400 |
27 Mar 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 40.73 | 601,100 |
26 Mar 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 40.08 | 625,800 |
25 Mar 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 40.42 | 673,000 |
22 Mar 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 40.08 | 794,800 |
21 Mar 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 40.22 | 928,100 |
20 Mar 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 40.38 | 837,200 |
19 Mar 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 40.81 | 848,000 |
18 Mar 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 40.37 | 1,046,300 |
15 Mar 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 40.86 | 1,826,800 |
14 Mar 2024 | 41.08 | 41.31 | 39.94 | 40.79 | 40.79 | 1,498,000 |
13 Mar 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 41.35 | 1,180,900 |
12 Mar 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 41.95 | 964,200 |
11 Mar 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 41.20 | 864,500 |
08 Mar 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 41.73 | 852,200 |
07 Mar 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 41.71 | 948,900 |
06 Mar 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 41.69 | 1,025,800 |
05 Mar 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 41.41 | 929,100 |
04 Mar 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 40.93 | 694,300 |
01 Mar 2024 | 40.00 | 41.86 | 39.91 | 41.11 | 41.11 | 1,265,500 |
29 Feb 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 39.81 | 1,217,100 |
28 Feb 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 39.69 | 905,700 |
27 Feb 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 39.84 | 1,351,000 |
26 Feb 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 39.67 | 1,643,400 |
23 Feb 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 40.56 | 1,171,700 |
22 Feb 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 39.72 | 1,823,900 |
21 Feb 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 38.36 | 2,694,700 |
20 Feb 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 36.00 | 1,268,300 |
16 Feb 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 36.10 | 774,700 |
15 Feb 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 35.91 | 988,700 |
14 Feb 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 35.06 | 885,400 |
13 Feb 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 34.64 | 1,196,400 |
12 Feb 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 35.69 | 1,014,700 |
09 Feb 2024 | 35.38 | 35.63 | 34.87 | 35.49 | 35.49 | 941,000 |
08 Feb 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 35.24 | 800,000 |
07 Feb 2024 | 35.02 | 35.82 | 34.60 | 35.31 | 35.31 | 1,277,600 |
06 Feb 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 35.02 | 1,237,300 |
05 Feb 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 33.68 | 1,011,900 |
02 Feb 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 33.68 | 1,135,100 |
01 Feb 2024 | 33.88 | 34.38 | 33.46 | 34.26 | 34.26 | 1,095,200 |
31 Jan 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 33.85 | 1,266,100 |
30 Jan 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 33.77 | 985,400 |
29 Jan 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 34.41 | 961,800 |
26 Jan 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 34.21 | 1,114,300 |
25 Jan 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 34.51 | 1,271,300 |
24 Jan 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 35.05 | 1,778,600 |
23 Jan 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 34.75 | 1,186,000 |
22 Jan 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 34.01 | 1,744,400 |
19 Jan 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 34.15 | 4,074,400 |
18 Jan 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 34.93 | 1,870,300 |
17 Jan 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 36.04 | 3,214,300 |
16 Jan 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 36.36 | 2,646,400 |
12 Jan 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 34.43 | 1,396,500 |
11 Jan 2024 | 34.23 | 34.53 | 33.67 | 34.03 | 34.03 | 1,457,300 |
10 Jan 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 34.63 | 1,872,200 |
09 Jan 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 34.99 | 1,753,100 |
08 Jan 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 35.51 | 2,847,800 |
05 Jan 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 35.12 | 1,909,200 |
04 Jan 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 36.55 | 2,025,500 |
03 Jan 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 35.78 | 1,789,900 |
02 Jan 2024 | 36.83 | 38.29 | 36.80 | 37.39 | 37.39 | 1,563,800 |
29 Dec 2023 | 37.19 | 37.32 | 36.71 | 36.96 | 36.96 | 933,700 |
28 Dec 2023 | 36.87 | 37.21 | 36.80 | 37.15 | 37.15 | 996,200 |
27 Dec 2023 | 37.28 | 37.61 | 36.64 | 36.90 | 36.90 | 845,700 |
26 Dec 2023 | 37.38 | 38.00 | 37.30 | 37.37 | 37.37 | 780,200 |
22 Dec 2023 | 37.04 | 37.85 | 36.73 | 37.15 | 37.15 | 1,055,600 |
21 Dec 2023 | 36.73 | 37.70 | 36.63 | 36.88 | 36.88 | 1,434,200 |
20 Dec 2023 | 38.89 | 39.10 | 35.78 | 36.38 | 36.38 | 2,454,200 |
19 Dec 2023 | 39.22 | 39.89 | 38.96 | 39.38 | 39.38 | 957,500 |
18 Dec 2023 | 39.11 | 39.23 | 38.48 | 38.80 | 38.80 | 937,100 |
15 Dec 2023 | 39.60 | 40.62 | 38.88 | 39.02 | 39.02 | 1,797,300 |
14 Dec 2023 | 42.62 | 42.82 | 39.31 | 39.45 | 39.45 | 1,912,900 |
13 Dec 2023 | 40.28 | 42.22 | 40.15 | 42.10 | 42.10 | 1,222,900 |
12 Dec 2023 | 40.50 | 40.50 | 39.20 | 40.24 | 40.24 | 718,100 |
11 Dec 2023 | 40.10 | 40.68 | 39.67 | 40.50 | 40.50 | 663,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |