Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.14 | 31.28 | 30.88 | 31.10 | 31.10 | 732,737 |
01 May 2024 | 31.58 | 31.90 | 30.97 | 31.02 | 31.02 | 880,600 |
30 Apr 2024 | 32.22 | 32.29 | 31.77 | 31.97 | 31.97 | 489,300 |
29 Apr 2024 | 32.64 | 32.71 | 32.32 | 32.43 | 32.43 | 403,400 |
26 Apr 2024 | 32.86 | 32.87 | 32.56 | 32.73 | 32.73 | 381,200 |
25 Apr 2024 | 32.30 | 32.69 | 32.03 | 32.68 | 32.68 | 401,300 |
24 Apr 2024 | 32.36 | 32.58 | 32.19 | 32.36 | 32.36 | 372,300 |
23 Apr 2024 | 31.79 | 32.47 | 31.76 | 32.43 | 32.43 | 464,200 |
22 Apr 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 32.00 | 422,800 |
19 Apr 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 32.07 | 603,400 |
18 Apr 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 32.04 | 419,100 |
17 Apr 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 32.16 | 751,100 |
16 Apr 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 33.11 | 732,900 |
15 Apr 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 33.23 | 1,398,900 |
12 Apr 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 33.22 | 542,400 |
11 Apr 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 33.17 | 463,000 |
10 Apr 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 33.31 | 832,000 |
09 Apr 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 32.91 | 273,800 |
08 Apr 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 33.28 | 391,000 |
05 Apr 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 33.43 | 443,200 |
04 Apr 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 33.36 | 671,900 |
03 Apr 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 32.85 | 364,700 |
02 Apr 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 32.69 | 383,700 |
01 Apr 2024 | 31.98 | 32.33 | 31.88 | 32.19 | 32.19 | 521,300 |
28 Mar 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 31.91 | 336,200 |
27 Mar 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 31.47 | 234,000 |
26 Mar 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 31.37 | 170,600 |
25 Mar 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 31.60 | 257,000 |
22 Mar 2024 | 31.35 | 31.37 | 31.08 | 31.19 | 31.19 | 230,700 |
21 Mar 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 31.27 | 453,700 |
20 Mar 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 31.40 | 393,100 |
19 Mar 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 31.80 | 218,900 |
18 Mar 2024 | 31.29 | 31.71 | 31.16 | 31.65 | 31.65 | 226,200 |
15 Mar 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 31.03 | 366,500 |
14 Mar 2024 | 30.83 | 31.17 | 30.79 | 31.00 | 31.00 | 637,800 |
13 Mar 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 30.58 | 565,900 |
12 Mar 2024 | 29.90 | 30.13 | 29.75 | 29.87 | 29.87 | 858,400 |
11 Mar 2024 | 29.69 | 30.09 | 29.49 | 29.97 | 29.97 | 474,700 |
08 Mar 2024 | 30.09 | 30.11 | 29.71 | 29.80 | 29.80 | 423,300 |
07 Mar 2024 | 29.87 | 30.34 | 29.84 | 30.12 | 30.12 | 492,300 |
06 Mar 2024 | 30.19 | 30.55 | 30.09 | 30.12 | 30.12 | 386,400 |
05 Mar 2024 | 29.95 | 30.22 | 29.74 | 29.83 | 29.83 | 1,037,200 |
04 Mar 2024 | 30.52 | 30.54 | 30.02 | 30.10 | 30.10 | 457,900 |
01 Mar 2024 | 30.20 | 30.64 | 30.15 | 30.29 | 30.29 | 444,700 |
29 Feb 2024 | 29.83 | 30.08 | 29.68 | 29.73 | 29.73 | 624,200 |
28 Feb 2024 | 30.09 | 30.19 | 29.68 | 29.81 | 29.81 | 669,500 |
27 Feb 2024 | 29.75 | 30.05 | 29.74 | 29.93 | 29.93 | 1,042,700 |
26 Feb 2024 | 29.26 | 29.82 | 29.22 | 29.67 | 29.67 | 367,400 |
23 Feb 2024 | 29.47 | 29.63 | 29.28 | 29.36 | 29.36 | 593,800 |
22 Feb 2024 | 29.71 | 30.09 | 29.69 | 29.97 | 29.97 | 399,100 |
21 Feb 2024 | 29.55 | 29.84 | 29.52 | 29.84 | 29.84 | 458,600 |
20 Feb 2024 | 29.95 | 29.95 | 29.48 | 29.63 | 29.63 | 494,900 |
16 Feb 2024 | 29.79 | 30.05 | 29.64 | 29.93 | 29.93 | 620,600 |
15 Feb 2024 | 29.37 | 29.91 | 29.37 | 29.78 | 29.78 | 482,600 |
14 Feb 2024 | 29.87 | 30.03 | 29.24 | 29.30 | 29.30 | 701,900 |
13 Feb 2024 | 29.66 | 29.89 | 29.45 | 29.69 | 29.69 | 555,700 |
12 Feb 2024 | 29.30 | 29.51 | 29.28 | 29.49 | 29.49 | 403,800 |
09 Feb 2024 | 29.48 | 29.60 | 29.22 | 29.41 | 29.41 | 678,300 |
08 Feb 2024 | 28.89 | 29.40 | 28.87 | 29.36 | 29.36 | 784,900 |
07 Feb 2024 | 28.31 | 28.51 | 28.24 | 28.50 | 28.50 | 780,100 |
06 Feb 2024 | 28.17 | 28.38 | 28.01 | 28.25 | 28.25 | 783,200 |
05 Feb 2024 | 27.84 | 28.10 | 27.50 | 28.01 | 28.01 | 645,900 |
02 Feb 2024 | 27.87 | 27.99 | 27.58 | 27.69 | 27.69 | 1,178,000 |
01 Feb 2024 | 29.11 | 29.25 | 28.20 | 28.24 | 28.24 | 2,426,400 |
31 Jan 2024 | 29.45 | 29.46 | 28.79 | 28.85 | 28.85 | 1,099,400 |
30 Jan 2024 | 29.34 | 29.72 | 29.23 | 29.58 | 29.58 | 594,600 |
29 Jan 2024 | 29.54 | 29.54 | 29.22 | 29.41 | 29.41 | 565,700 |
26 Jan 2024 | 29.27 | 29.82 | 28.97 | 29.80 | 29.80 | 626,700 |
25 Jan 2024 | 29.00 | 29.42 | 28.84 | 29.34 | 29.34 | 724,700 |
24 Jan 2024 | 28.49 | 28.79 | 28.38 | 28.67 | 28.67 | 640,500 |
23 Jan 2024 | 28.29 | 28.63 | 28.21 | 28.41 | 28.41 | 256,100 |
22 Jan 2024 | 28.16 | 28.68 | 28.10 | 28.46 | 28.46 | 586,200 |
19 Jan 2024 | 28.29 | 28.40 | 27.91 | 28.08 | 28.08 | 316,300 |
18 Jan 2024 | 27.91 | 28.23 | 27.72 | 28.13 | 28.13 | 581,100 |
17 Jan 2024 | 27.41 | 27.82 | 27.28 | 27.80 | 27.80 | 710,400 |
16 Jan 2024 | 27.99 | 28.06 | 27.64 | 27.70 | 27.70 | 552,600 |
12 Jan 2024 | 28.37 | 28.53 | 27.76 | 27.90 | 27.90 | 640,000 |
11 Jan 2024 | 27.95 | 28.15 | 27.47 | 27.70 | 27.70 | 645,200 |
10 Jan 2024 | 27.90 | 28.00 | 27.19 | 27.30 | 27.30 | 769,200 |
09 Jan 2024 | 27.55 | 27.79 | 27.32 | 27.57 | 27.57 | 546,700 |
08 Jan 2024 | 26.96 | 27.21 | 26.78 | 27.19 | 27.19 | 655,200 |
05 Jan 2024 | 28.03 | 28.19 | 27.85 | 28.05 | 28.05 | 568,100 |
04 Jan 2024 | 27.88 | 27.96 | 27.22 | 27.61 | 27.61 | 1,002,100 |
03 Jan 2024 | 27.46 | 27.96 | 27.39 | 27.92 | 27.92 | 549,400 |
02 Jan 2024 | 27.68 | 27.68 | 26.89 | 27.00 | 27.00 | 1,184,900 |
29 Dec 2023 | 27.66 | 27.70 | 27.28 | 27.31 | 27.31 | 525,100 |
28 Dec 2023 | 27.91 | 28.12 | 27.41 | 27.48 | 27.48 | 809,600 |
27 Dec 2023 | 28.54 | 28.63 | 28.18 | 28.19 | 28.19 | 483,200 |
26 Dec 2023 | 28.72 | 28.94 | 28.59 | 28.61 | 28.61 | 597,800 |
22 Dec 2023 | 28.36 | 28.45 | 27.94 | 28.01 | 28.01 | 627,400 |
21 Dec 2023 | 27.85 | 28.18 | 27.83 | 28.13 | 28.13 | 607,900 |
20 Dec 2023 | 28.57 | 28.62 | 28.09 | 28.09 | 28.09 | 586,400 |
19 Dec 2023 | 27.88 | 28.32 | 27.86 | 28.30 | 28.30 | 572,400 |
18 Dec 2023 | 28.03 | 28.28 | 27.60 | 27.79 | 27.79 | 570,900 |
15 Dec 2023 | 27.33 | 27.40 | 26.80 | 27.31 | 27.31 | 615,000 |
14 Dec 2023 | 27.18 | 27.51 | 27.18 | 27.30 | 27.30 | 1,409,600 |
13 Dec 2023 | 26.14 | 26.54 | 26.10 | 26.54 | 26.54 | 493,900 |
12 Dec 2023 | 26.34 | 26.39 | 25.92 | 26.09 | 26.09 | 615,300 |
11 Dec 2023 | 26.95 | 27.17 | 26.77 | 27.07 | 27.07 | 387,100 |
08 Dec 2023 | 26.84 | 27.14 | 26.75 | 26.95 | 26.95 | 665,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |