Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.28 | 35.28 | 34.82 | 35.14 | 35.14 | 371,600 |
01 May 2024 | 35.08 | 35.61 | 34.85 | 34.95 | 34.95 | 380,800 |
30 Apr 2024 | 35.15 | 35.29 | 34.85 | 35.09 | 35.09 | 315,000 |
29 Apr 2024 | 35.00 | 35.41 | 34.96 | 35.34 | 35.34 | 359,300 |
26 Apr 2024 | 34.68 | 35.09 | 34.39 | 34.97 | 34.97 | 418,800 |
25 Apr 2024 | 34.19 | 34.83 | 34.05 | 34.68 | 34.68 | 461,200 |
24 Apr 2024 | 34.80 | 34.95 | 34.24 | 34.46 | 34.46 | 360,500 |
23 Apr 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 34.86 | 567,700 |
22 Apr 2024 | 33.50 | 34.57 | 33.42 | 34.46 | 34.46 | 804,000 |
19 Apr 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 32.36 | 502,200 |
18 Apr 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 32.17 | 709,000 |
17 Apr 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 31.97 | 588,200 |
16 Apr 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 32.16 | 485,700 |
15 Apr 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 32.45 | 628,800 |
12 Apr 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 32.88 | 629,600 |
11 Apr 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 33.39 | 456,500 |
10 Apr 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 33.11 | 501,500 |
09 Apr 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 33.45 | 369,800 |
08 Apr 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 33.62 | 410,100 |
05 Apr 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 33.44 | 488,900 |
04 Apr 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 33.48 | 630,900 |
03 Apr 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 33.20 | 575,600 |
02 Apr 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 31.98 | 716,400 |
01 Apr 2024 | 32.85 | 32.86 | 32.37 | 32.50 | 32.50 | 442,500 |
28 Mar 2024 | 33.05 | 33.12 | 32.64 | 32.78 | 32.78 | 513,600 |
27 Mar 2024 | 32.94 | 33.18 | 32.44 | 33.12 | 33.12 | 482,900 |
26 Mar 2024 | 33.60 | 33.89 | 32.61 | 32.83 | 32.83 | 583,400 |
25 Mar 2024 | 33.11 | 33.40 | 32.00 | 33.30 | 33.30 | 681,400 |
22 Mar 2024 | 32.35 | 32.39 | 31.96 | 32.26 | 32.26 | 417,900 |
21 Mar 2024 | 32.04 | 32.32 | 31.76 | 32.30 | 32.30 | 508,700 |
20 Mar 2024 | 31.53 | 32.05 | 31.53 | 31.97 | 31.97 | 404,600 |
19 Mar 2024 | 31.66 | 31.80 | 31.40 | 31.62 | 31.62 | 272,300 |
18 Mar 2024 | 31.85 | 32.00 | 31.47 | 31.71 | 31.71 | 346,600 |
15 Mar 2024 | 31.93 | 32.15 | 31.66 | 31.96 | 31.96 | 1,419,000 |
14 Mar 2024 | 32.25 | 32.29 | 31.58 | 31.89 | 31.89 | 575,500 |
13 Mar 2024 | 32.20 | 32.44 | 31.95 | 32.36 | 32.36 | 596,400 |
12 Mar 2024 | 32.10 | 32.41 | 31.94 | 32.23 | 32.23 | 602,500 |
11 Mar 2024 | 31.86 | 32.10 | 31.71 | 32.04 | 32.04 | 323,200 |
08 Mar 2024 | 32.35 | 32.92 | 31.56 | 31.88 | 31.88 | 568,700 |
07 Mar 2024 | 31.65 | 32.09 | 31.65 | 32.07 | 32.07 | 410,800 |
06 Mar 2024 | 32.23 | 32.25 | 31.29 | 31.52 | 31.52 | 424,100 |
05 Mar 2024 | 32.13 | 32.37 | 32.00 | 32.09 | 32.09 | 512,700 |
04 Mar 2024 | 33.00 | 33.40 | 31.84 | 32.15 | 32.15 | 850,800 |
01 Mar 2024 | 33.39 | 33.96 | 32.32 | 33.23 | 33.23 | 1,819,100 |
29 Feb 2024 | 31.03 | 31.56 | 30.75 | 31.20 | 31.20 | 835,000 |
28 Feb 2024 | 30.50 | 31.07 | 30.48 | 30.80 | 30.80 | 517,400 |
27 Feb 2024 | 30.38 | 30.50 | 30.21 | 30.48 | 30.48 | 319,800 |
26 Feb 2024 | 29.67 | 30.21 | 29.67 | 30.14 | 30.14 | 292,400 |
23 Feb 2024 | 29.99 | 30.10 | 29.79 | 29.87 | 29.87 | 198,400 |
22 Feb 2024 | 30.21 | 30.32 | 29.87 | 29.97 | 29.97 | 317,600 |
21 Feb 2024 | 30.30 | 30.50 | 29.83 | 30.26 | 30.26 | 315,200 |
20 Feb 2024 | 29.68 | 30.31 | 29.64 | 30.29 | 30.29 | 392,000 |
16 Feb 2024 | 29.94 | 30.19 | 29.87 | 29.99 | 29.99 | 283,400 |
15 Feb 2024 | 30.29 | 30.46 | 30.04 | 30.32 | 30.32 | 299,200 |
14 Feb 2024 | 30.33 | 30.37 | 29.64 | 30.15 | 30.15 | 367,500 |
13 Feb 2024 | 29.51 | 30.07 | 29.51 | 29.95 | 29.95 | 388,400 |
12 Feb 2024 | 29.95 | 30.76 | 29.95 | 30.64 | 30.64 | 431,200 |
09 Feb 2024 | 29.97 | 30.27 | 29.88 | 29.95 | 29.95 | 327,300 |
08 Feb 2024 | 29.74 | 30.30 | 29.56 | 30.02 | 30.02 | 421,000 |
07 Feb 2024 | 29.49 | 29.57 | 29.01 | 29.56 | 29.56 | 341,300 |
06 Feb 2024 | 29.47 | 30.00 | 29.34 | 29.59 | 29.59 | 415,000 |
05 Feb 2024 | 29.89 | 30.08 | 29.26 | 29.50 | 29.50 | 692,700 |
02 Feb 2024 | 30.22 | 30.81 | 30.03 | 30.36 | 30.36 | 605,600 |
01 Feb 2024 | 28.63 | 30.84 | 28.34 | 30.51 | 30.51 | 1,456,000 |
31 Jan 2024 | 28.37 | 29.03 | 28.07 | 28.07 | 28.07 | 784,600 |
30 Jan 2024 | 28.28 | 28.53 | 28.07 | 28.29 | 28.29 | 595,300 |
29 Jan 2024 | 28.57 | 28.73 | 28.27 | 28.50 | 28.50 | 424,400 |
26 Jan 2024 | 28.84 | 29.07 | 28.35 | 28.50 | 28.50 | 430,800 |
25 Jan 2024 | 28.63 | 28.65 | 27.73 | 28.59 | 28.59 | 765,400 |
24 Jan 2024 | 29.46 | 29.46 | 28.26 | 28.27 | 28.27 | 380,500 |
23 Jan 2024 | 29.90 | 29.90 | 29.03 | 29.25 | 29.25 | 365,700 |
22 Jan 2024 | 29.50 | 29.75 | 29.24 | 29.60 | 29.60 | 530,200 |
19 Jan 2024 | 29.15 | 29.41 | 28.65 | 29.40 | 29.40 | 375,900 |
18 Jan 2024 | 28.82 | 29.09 | 28.49 | 29.03 | 29.03 | 348,400 |
17 Jan 2024 | 28.39 | 28.86 | 28.22 | 28.55 | 28.55 | 451,400 |
16 Jan 2024 | 28.39 | 28.80 | 28.20 | 28.78 | 28.78 | 385,100 |
12 Jan 2024 | 28.66 | 28.66 | 28.35 | 28.62 | 28.62 | 483,000 |
11 Jan 2024 | 28.12 | 28.28 | 27.64 | 28.11 | 28.11 | 298,400 |
10 Jan 2024 | 28.01 | 28.25 | 27.82 | 28.23 | 28.23 | 374,600 |
09 Jan 2024 | 28.29 | 28.44 | 28.01 | 28.17 | 28.17 | 237,400 |
08 Jan 2024 | 28.16 | 28.70 | 27.81 | 28.66 | 28.66 | 391,000 |
05 Jan 2024 | 28.52 | 29.05 | 28.24 | 28.26 | 28.26 | 418,500 |
04 Jan 2024 | 28.40 | 29.01 | 28.26 | 28.68 | 28.68 | 566,800 |
03 Jan 2024 | 29.31 | 29.31 | 28.44 | 28.60 | 28.60 | 488,000 |
02 Jan 2024 | 29.27 | 30.10 | 29.12 | 29.59 | 29.59 | 425,200 |
29 Dec 2023 | 29.77 | 30.02 | 29.57 | 29.57 | 29.57 | 394,600 |
28 Dec 2023 | 29.65 | 29.92 | 29.61 | 29.87 | 29.87 | 273,400 |
27 Dec 2023 | 30.00 | 30.33 | 29.83 | 29.85 | 29.85 | 412,000 |
26 Dec 2023 | 29.63 | 29.98 | 29.38 | 29.94 | 29.94 | 252,100 |
22 Dec 2023 | 29.40 | 29.60 | 29.21 | 29.44 | 29.44 | 348,600 |
21 Dec 2023 | 29.89 | 29.99 | 29.17 | 29.37 | 29.37 | 366,500 |
20 Dec 2023 | 29.79 | 30.55 | 29.40 | 29.53 | 29.53 | 688,600 |
19 Dec 2023 | 29.90 | 30.25 | 29.69 | 30.00 | 30.00 | 738,100 |
18 Dec 2023 | 29.02 | 29.95 | 28.96 | 29.65 | 29.65 | 920,300 |
15 Dec 2023 | 28.31 | 29.28 | 27.96 | 29.24 | 29.24 | 2,616,800 |
14 Dec 2023 | 27.76 | 28.35 | 27.67 | 28.18 | 28.18 | 846,300 |
13 Dec 2023 | 26.19 | 27.43 | 26.05 | 27.25 | 27.25 | 597,200 |
12 Dec 2023 | 26.80 | 26.80 | 26.07 | 26.14 | 26.14 | 469,600 |
11 Dec 2023 | 27.00 | 27.22 | 26.62 | 26.85 | 26.85 | 567,800 |
08 Dec 2023 | 27.59 | 27.84 | 26.92 | 27.02 | 27.02 | 576,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |