Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.64 | 27.64 | 27.16 | 27.41 | 27.41 | 704,391 |
01 May 2024 | 27.83 | 28.13 | 27.27 | 27.27 | 27.27 | 896,800 |
30 Apr 2024 | 27.64 | 28.09 | 27.34 | 27.74 | 27.74 | 703,500 |
29 Apr 2024 | 28.01 | 28.21 | 27.73 | 27.81 | 27.81 | 640,300 |
26 Apr 2024 | 28.36 | 28.71 | 27.64 | 27.65 | 27.65 | 1,055,500 |
25 Apr 2024 | 28.97 | 28.97 | 28.12 | 28.32 | 28.32 | 855,500 |
24 Apr 2024 | 30.06 | 30.28 | 28.96 | 29.26 | 29.26 | 1,024,400 |
23 Apr 2024 | 30.02 | 30.66 | 29.91 | 30.13 | 30.13 | 852,700 |
22 Apr 2024 | 29.91 | 30.11 | 29.19 | 29.86 | 29.86 | 646,300 |
19 Apr 2024 | 29.56 | 29.73 | 29.06 | 29.51 | 29.51 | 733,300 |
18 Apr 2024 | 29.59 | 30.50 | 29.39 | 29.62 | 29.62 | 827,200 |
17 Apr 2024 | 30.19 | 30.30 | 29.35 | 29.64 | 29.64 | 710,300 |
16 Apr 2024 | 30.05 | 30.27 | 29.41 | 30.16 | 30.16 | 881,800 |
15 Apr 2024 | 30.00 | 30.32 | 29.64 | 30.30 | 30.30 | 768,200 |
12 Apr 2024 | 30.43 | 30.51 | 29.98 | 30.13 | 30.13 | 406,000 |
11 Apr 2024 | 30.47 | 30.64 | 29.98 | 30.53 | 30.53 | 507,200 |
10 Apr 2024 | 30.31 | 30.86 | 29.87 | 30.43 | 30.43 | 702,100 |
09 Apr 2024 | 30.75 | 31.97 | 30.71 | 31.20 | 31.20 | 970,400 |
08 Apr 2024 | 30.53 | 30.76 | 30.24 | 30.50 | 30.50 | 728,100 |
05 Apr 2024 | 29.68 | 30.47 | 29.61 | 30.36 | 30.36 | 820,000 |
04 Apr 2024 | 30.48 | 30.63 | 29.69 | 29.81 | 29.81 | 582,400 |
03 Apr 2024 | 30.21 | 30.60 | 29.84 | 30.13 | 30.13 | 918,100 |
02 Apr 2024 | 31.52 | 31.75 | 29.94 | 30.33 | 30.33 | 1,637,300 |
01 Apr 2024 | 32.82 | 32.82 | 31.56 | 31.93 | 31.93 | 709,300 |
28 Mar 2024 | 32.48 | 33.31 | 32.40 | 32.79 | 32.79 | 830,000 |
27 Mar 2024 | 32.45 | 32.85 | 32.38 | 32.73 | 32.73 | 590,300 |
26 Mar 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 32.13 | 680,700 |
25 Mar 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 32.40 | 396,200 |
22 Mar 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 32.42 | 545,700 |
21 Mar 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 32.60 | 701,600 |
20 Mar 2024 | 32.25 | 33.32 | 32.19 | 32.93 | 32.93 | 577,000 |
19 Mar 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 32.25 | 835,700 |
18 Mar 2024 | 32.66 | 32.67 | 32.09 | 32.17 | 32.17 | 685,900 |
15 Mar 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 32.65 | 1,254,000 |
14 Mar 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 33.49 | 544,600 |
13 Mar 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 33.75 | 664,500 |
12 Mar 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 33.65 | 656,800 |
11 Mar 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 33.87 | 654,400 |
08 Mar 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 34.32 | 695,400 |
07 Mar 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 34.01 | 566,000 |
06 Mar 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 33.68 | 849,000 |
05 Mar 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 34.04 | 780,800 |
04 Mar 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 34.72 | 1,635,300 |
01 Mar 2024 | 34.67 | 34.68 | 33.87 | 34.41 | 34.41 | 1,454,500 |
29 Feb 2024 | 34.54 | 34.85 | 33.68 | 33.91 | 33.91 | 1,315,800 |
28 Feb 2024 | 33.82 | 34.34 | 33.65 | 33.80 | 33.80 | 710,400 |
27 Feb 2024 | 34.00 | 34.28 | 33.61 | 34.16 | 34.16 | 1,238,100 |
26 Feb 2024 | 33.77 | 34.54 | 33.21 | 33.53 | 33.53 | 1,836,000 |
23 Feb 2024 | 32.75 | 34.07 | 31.30 | 34.07 | 34.07 | 3,795,200 |
22 Feb 2024 | 29.89 | 30.28 | 29.50 | 29.77 | 29.77 | 1,524,800 |
21 Feb 2024 | 30.50 | 30.81 | 29.46 | 29.94 | 29.94 | 1,356,500 |
20 Feb 2024 | 30.42 | 31.09 | 30.36 | 30.74 | 30.74 | 875,100 |
16 Feb 2024 | 30.74 | 31.71 | 30.71 | 30.95 | 30.95 | 687,500 |
15 Feb 2024 | 31.20 | 31.50 | 30.57 | 31.25 | 31.25 | 1,389,900 |
14 Feb 2024 | 30.90 | 31.01 | 30.31 | 30.84 | 30.84 | 868,000 |
13 Feb 2024 | 30.19 | 31.11 | 30.14 | 30.38 | 30.38 | 1,310,200 |
12 Feb 2024 | 30.76 | 31.83 | 30.65 | 31.46 | 31.46 | 971,100 |
09 Feb 2024 | 30.74 | 31.33 | 30.41 | 30.70 | 30.70 | 1,472,200 |
08 Feb 2024 | 30.37 | 30.81 | 30.05 | 30.63 | 30.63 | 813,900 |
07 Feb 2024 | 29.70 | 30.45 | 29.38 | 30.42 | 30.42 | 980,800 |
06 Feb 2024 | 29.37 | 29.84 | 29.31 | 29.57 | 29.57 | 431,800 |
05 Feb 2024 | 29.39 | 29.57 | 29.09 | 29.43 | 29.43 | 511,800 |
02 Feb 2024 | 29.42 | 30.05 | 29.34 | 29.77 | 29.77 | 520,900 |
01 Feb 2024 | 29.55 | 29.94 | 29.17 | 29.73 | 29.73 | 663,800 |
31 Jan 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 29.41 | 1,133,100 |
30 Jan 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 29.81 | 794,600 |
29 Jan 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 30.47 | 812,200 |
26 Jan 2024 | 30.25 | 30.33 | 29.83 | 30.26 | 30.26 | 1,328,800 |
25 Jan 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 29.90 | 2,066,800 |
24 Jan 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 31.02 | 658,200 |
23 Jan 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 31.05 | 672,400 |
22 Jan 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 30.93 | 873,700 |
19 Jan 2024 | 29.96 | 30.28 | 29.40 | 30.21 | 30.21 | 736,500 |
18 Jan 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 29.84 | 1,732,100 |
17 Jan 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 30.55 | 848,900 |
16 Jan 2024 | 31.22 | 31.22 | 30.53 | 31.03 | 31.03 | 738,400 |
12 Jan 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 31.48 | 665,800 |
11 Jan 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 31.92 | 1,002,200 |
10 Jan 2024 | 32.79 | 33.15 | 32.30 | 33.09 | 33.09 | 620,100 |
09 Jan 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 32.85 | 821,400 |
08 Jan 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 32.70 | 1,318,100 |
05 Jan 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 32.36 | 679,700 |
04 Jan 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 32.69 | 1,414,600 |
03 Jan 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 31.65 | 1,442,200 |
02 Jan 2024 | 32.74 | 33.62 | 32.62 | 33.28 | 33.28 | 1,148,500 |
29 Dec 2023 | 33.38 | 33.71 | 33.02 | 33.03 | 33.03 | 1,044,900 |
28 Dec 2023 | 33.08 | 33.68 | 33.06 | 33.52 | 33.52 | 936,200 |
27 Dec 2023 | 33.09 | 33.25 | 32.87 | 33.18 | 33.18 | 679,800 |
26 Dec 2023 | 32.37 | 33.18 | 32.23 | 33.00 | 33.00 | 730,600 |
22 Dec 2023 | 31.89 | 32.46 | 31.78 | 32.08 | 32.08 | 822,300 |
21 Dec 2023 | 30.96 | 31.80 | 30.81 | 31.67 | 31.67 | 985,400 |
20 Dec 2023 | 30.82 | 31.36 | 30.26 | 30.54 | 30.54 | 920,700 |
19 Dec 2023 | 30.99 | 31.63 | 30.80 | 30.94 | 30.94 | 1,414,500 |
18 Dec 2023 | 30.12 | 30.94 | 30.12 | 30.69 | 30.69 | 1,019,200 |
15 Dec 2023 | 30.18 | 30.77 | 29.85 | 30.34 | 30.34 | 2,023,600 |
14 Dec 2023 | 30.03 | 30.59 | 29.46 | 29.96 | 29.96 | 1,357,800 |
13 Dec 2023 | 29.27 | 29.66 | 28.62 | 29.50 | 29.50 | 1,934,400 |
12 Dec 2023 | 28.70 | 29.49 | 28.14 | 29.16 | 29.16 | 1,711,700 |
11 Dec 2023 | 28.30 | 28.67 | 27.89 | 28.53 | 28.53 | 1,376,600 |
08 Dec 2023 | 27.69 | 28.18 | 27.36 | 28.10 | 28.10 | 1,463,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |