Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.70 | 30.72 | 29.33 | 29.84 | 29.84 | 2,098,607 |
02 May 2024 | 30.80 | 31.25 | 30.03 | 30.32 | 30.32 | 2,083,000 |
01 May 2024 | 31.02 | 31.64 | 29.93 | 30.85 | 30.85 | 3,144,100 |
30 Apr 2024 | 31.53 | 32.01 | 30.96 | 30.97 | 30.97 | 1,964,200 |
29 Apr 2024 | 32.30 | 32.51 | 31.72 | 31.79 | 31.79 | 1,205,700 |
26 Apr 2024 | 32.00 | 32.54 | 31.73 | 31.90 | 31.90 | 1,066,000 |
25 Apr 2024 | 31.15 | 31.86 | 31.09 | 31.84 | 31.84 | 1,989,600 |
24 Apr 2024 | 31.82 | 32.08 | 31.12 | 31.93 | 31.93 | 1,962,700 |
23 Apr 2024 | 31.76 | 32.24 | 30.83 | 31.39 | 31.39 | 2,942,900 |
22 Apr 2024 | 33.26 | 33.68 | 30.07 | 31.49 | 31.49 | 10,153,900 |
19 Apr 2024 | 35.09 | 35.92 | 34.66 | 35.19 | 35.19 | 2,024,200 |
18 Apr 2024 | 34.66 | 35.58 | 34.55 | 35.08 | 35.08 | 1,513,400 |
17 Apr 2024 | 35.32 | 35.68 | 34.09 | 34.68 | 34.68 | 1,817,100 |
16 Apr 2024 | 35.84 | 36.49 | 34.85 | 35.02 | 35.02 | 4,248,100 |
15 Apr 2024 | 37.50 | 38.00 | 34.47 | 35.98 | 35.98 | 9,441,600 |
12 Apr 2024 | 38.47 | 39.80 | 37.75 | 38.48 | 38.48 | 8,995,300 |
11 Apr 2024 | 38.00 | 38.82 | 37.10 | 38.81 | 38.81 | 8,953,400 |
10 Apr 2024 | 37.04 | 37.79 | 36.32 | 37.70 | 37.70 | 5,437,800 |
09 Apr 2024 | 38.18 | 38.58 | 37.92 | 38.15 | 38.15 | 2,891,100 |
08 Apr 2024 | 36.66 | 38.31 | 36.66 | 38.25 | 38.25 | 2,599,700 |
05 Apr 2024 | 35.41 | 36.87 | 35.41 | 36.66 | 36.66 | 1,740,800 |
04 Apr 2024 | 35.80 | 36.60 | 35.61 | 35.67 | 35.67 | 1,225,900 |
03 Apr 2024 | 35.26 | 35.90 | 35.03 | 35.37 | 35.37 | 1,668,100 |
02 Apr 2024 | 34.76 | 34.99 | 33.76 | 34.86 | 34.86 | 1,265,800 |
01 Apr 2024 | 34.95 | 35.27 | 34.55 | 35.20 | 35.20 | 900,400 |
28 Mar 2024 | 35.54 | 35.63 | 34.80 | 35.00 | 35.00 | 1,387,700 |
27 Mar 2024 | 36.27 | 36.39 | 34.73 | 35.51 | 35.51 | 1,421,900 |
26 Mar 2024 | 36.51 | 36.61 | 35.94 | 35.96 | 35.96 | 978,600 |
25 Mar 2024 | 36.40 | 36.47 | 35.87 | 36.22 | 36.22 | 971,500 |
22 Mar 2024 | 35.95 | 36.81 | 35.82 | 36.65 | 36.65 | 1,118,000 |
21 Mar 2024 | 35.92 | 36.57 | 35.65 | 36.13 | 36.13 | 1,125,400 |
20 Mar 2024 | 35.00 | 35.71 | 34.64 | 35.52 | 35.52 | 999,400 |
19 Mar 2024 | 34.57 | 34.90 | 34.02 | 34.72 | 34.72 | 1,225,300 |
18 Mar 2024 | 34.49 | 35.13 | 34.29 | 34.85 | 34.85 | 1,526,300 |
15 Mar 2024 | 33.67 | 34.34 | 33.33 | 34.25 | 34.25 | 1,924,700 |
14 Mar 2024 | 34.10 | 34.32 | 33.56 | 33.90 | 33.90 | 1,178,400 |
13 Mar 2024 | 33.08 | 34.15 | 33.07 | 34.04 | 34.04 | 992,300 |
12 Mar 2024 | 31.99 | 33.08 | 31.78 | 33.06 | 33.06 | 573,800 |
11 Mar 2024 | 31.67 | 31.96 | 31.37 | 31.91 | 31.91 | 405,100 |
08 Mar 2024 | 31.94 | 32.49 | 31.47 | 31.83 | 31.83 | 874,000 |
07 Mar 2024 | 32.00 | 32.42 | 31.66 | 32.11 | 32.11 | 1,022,900 |
06 Mar 2024 | 32.03 | 32.15 | 31.51 | 31.88 | 31.88 | 865,200 |
05 Mar 2024 | 31.64 | 31.75 | 31.05 | 31.70 | 31.70 | 1,084,500 |
04 Mar 2024 | 32.31 | 32.44 | 31.85 | 32.05 | 32.05 | 1,270,000 |
01 Mar 2024 | 32.40 | 32.74 | 31.82 | 32.46 | 32.46 | 950,500 |
29 Feb 2024 | 32.49 | 32.80 | 32.26 | 32.58 | 32.58 | 1,233,000 |
28 Feb 2024 | 32.56 | 32.63 | 32.10 | 32.31 | 32.31 | 682,800 |
27 Feb 2024 | 32.49 | 33.25 | 32.18 | 32.80 | 32.80 | 1,346,200 |
26 Feb 2024 | 32.53 | 32.86 | 32.23 | 32.27 | 32.27 | 804,000 |
23 Feb 2024 | 32.73 | 32.95 | 31.93 | 32.34 | 32.34 | 1,150,300 |
22 Feb 2024 | 32.64 | 33.28 | 32.29 | 32.60 | 32.60 | 1,524,100 |
21 Feb 2024 | 31.38 | 32.02 | 31.00 | 31.86 | 31.86 | 1,028,500 |
20 Feb 2024 | 32.52 | 32.88 | 31.41 | 32.16 | 32.16 | 2,758,400 |
16 Feb 2024 | 34.82 | 34.91 | 33.75 | 34.09 | 34.09 | 1,937,500 |
15 Feb 2024 | 35.57 | 36.00 | 33.10 | 33.97 | 33.97 | 4,700,100 |
14 Feb 2024 | 29.96 | 30.48 | 29.73 | 30.13 | 30.13 | 2,271,400 |
13 Feb 2024 | 30.34 | 30.49 | 29.03 | 29.51 | 29.51 | 1,722,000 |
12 Feb 2024 | 31.14 | 31.90 | 30.75 | 31.29 | 31.29 | 4,963,600 |
09 Feb 2024 | 31.12 | 31.66 | 30.00 | 31.12 | 31.12 | 2,848,600 |
08 Feb 2024 | 30.34 | 31.15 | 30.22 | 31.12 | 31.12 | 549,300 |
07 Feb 2024 | 30.26 | 30.61 | 29.88 | 30.20 | 30.20 | 576,000 |
06 Feb 2024 | 30.30 | 30.66 | 29.71 | 30.03 | 30.03 | 457,700 |
05 Feb 2024 | 31.02 | 31.24 | 30.20 | 30.25 | 30.25 | 1,207,200 |
02 Feb 2024 | 30.69 | 31.43 | 30.00 | 31.00 | 31.00 | 2,995,200 |
01 Feb 2024 | 30.22 | 30.98 | 29.84 | 30.90 | 30.90 | 679,900 |
31 Jan 2024 | 30.38 | 30.64 | 29.77 | 30.00 | 30.00 | 728,900 |
30 Jan 2024 | 30.71 | 30.99 | 30.12 | 30.47 | 30.47 | 736,900 |
29 Jan 2024 | 30.25 | 30.86 | 30.20 | 30.75 | 30.75 | 521,800 |
26 Jan 2024 | 29.93 | 30.58 | 29.71 | 30.12 | 30.12 | 606,200 |
25 Jan 2024 | 30.07 | 30.25 | 29.51 | 29.98 | 29.98 | 539,600 |
24 Jan 2024 | 30.57 | 30.58 | 29.63 | 29.81 | 29.81 | 580,200 |
23 Jan 2024 | 30.94 | 30.95 | 29.91 | 30.16 | 30.16 | 805,700 |
22 Jan 2024 | 30.77 | 31.65 | 30.55 | 30.90 | 30.90 | 1,397,500 |
19 Jan 2024 | 29.44 | 30.35 | 29.00 | 30.29 | 30.29 | 992,000 |
18 Jan 2024 | 29.43 | 29.80 | 28.58 | 29.03 | 29.03 | 632,700 |
17 Jan 2024 | 28.69 | 29.00 | 28.19 | 28.95 | 28.95 | 543,500 |
16 Jan 2024 | 28.84 | 29.09 | 28.49 | 29.08 | 29.08 | 562,200 |
12 Jan 2024 | 28.80 | 29.21 | 28.64 | 29.07 | 29.07 | 666,300 |
11 Jan 2024 | 28.41 | 28.92 | 28.20 | 28.75 | 28.75 | 773,600 |
10 Jan 2024 | 27.92 | 28.55 | 27.91 | 28.41 | 28.41 | 835,300 |
09 Jan 2024 | 26.98 | 27.89 | 26.98 | 27.87 | 27.87 | 850,300 |
08 Jan 2024 | 26.79 | 27.27 | 26.63 | 27.15 | 27.15 | 807,500 |
05 Jan 2024 | 26.25 | 26.66 | 26.25 | 26.52 | 26.52 | 550,800 |
04 Jan 2024 | 25.94 | 26.57 | 25.74 | 26.38 | 26.38 | 633,800 |
03 Jan 2024 | 26.63 | 26.65 | 25.74 | 25.90 | 25.90 | 701,600 |
02 Jan 2024 | 27.86 | 28.12 | 26.80 | 26.95 | 26.95 | 924,900 |
29 Dec 2023 | 28.69 | 28.88 | 28.31 | 28.39 | 28.39 | 367,800 |
28 Dec 2023 | 28.94 | 28.94 | 28.54 | 28.69 | 28.69 | 425,500 |
27 Dec 2023 | 29.22 | 29.25 | 28.77 | 29.02 | 29.02 | 368,800 |
26 Dec 2023 | 29.18 | 29.29 | 29.03 | 29.11 | 29.11 | 584,300 |
22 Dec 2023 | 28.79 | 29.03 | 28.53 | 29.01 | 29.01 | 459,900 |
21 Dec 2023 | 28.68 | 28.77 | 28.30 | 28.75 | 28.75 | 390,000 |
20 Dec 2023 | 28.58 | 28.93 | 28.27 | 28.28 | 28.28 | 565,700 |
19 Dec 2023 | 29.00 | 29.13 | 28.46 | 28.61 | 28.61 | 974,900 |
18 Dec 2023 | 28.88 | 29.11 | 28.65 | 29.00 | 29.00 | 1,594,800 |
15 Dec 2023 | 28.94 | 29.35 | 28.74 | 28.98 | 28.98 | 1,163,900 |
14 Dec 2023 | 29.32 | 30.13 | 28.93 | 29.00 | 29.00 | 1,974,700 |
13 Dec 2023 | 28.20 | 29.37 | 28.20 | 29.11 | 29.11 | 2,167,500 |
12 Dec 2023 | 27.72 | 28.19 | 27.47 | 28.18 | 28.18 | 1,353,000 |
11 Dec 2023 | 27.29 | 28.23 | 27.25 | 27.82 | 27.82 | 1,067,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |