Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.83 | 25.25 | 24.35 | 25.25 | 25.25 | 289,387 |
01 May 2024 | 24.71 | 25.41 | 24.41 | 24.51 | 24.51 | 307,400 |
30 Apr 2024 | 25.79 | 25.82 | 24.64 | 24.67 | 24.67 | 416,300 |
29 Apr 2024 | 25.38 | 26.07 | 25.08 | 26.05 | 26.05 | 377,400 |
26 Apr 2024 | 25.41 | 25.76 | 24.81 | 25.37 | 25.37 | 455,300 |
25 Apr 2024 | 23.99 | 25.84 | 22.51 | 25.60 | 25.60 | 1,509,000 |
24 Apr 2024 | 27.82 | 28.15 | 26.88 | 27.18 | 27.18 | 796,300 |
23 Apr 2024 | 27.72 | 28.43 | 27.52 | 27.94 | 27.94 | 268,600 |
22 Apr 2024 | 28.02 | 28.07 | 27.26 | 27.67 | 27.67 | 286,600 |
19 Apr 2024 | 26.51 | 28.60 | 26.51 | 28.03 | 28.03 | 445,400 |
18 Apr 2024 | 27.02 | 27.34 | 26.57 | 26.68 | 26.68 | 441,300 |
17 Apr 2024 | 27.25 | 27.62 | 26.80 | 27.06 | 27.06 | 272,900 |
16 Apr 2024 | 27.26 | 27.50 | 26.78 | 27.02 | 27.02 | 312,500 |
15 Apr 2024 | 27.68 | 27.85 | 27.17 | 27.43 | 27.43 | 280,200 |
12 Apr 2024 | 27.17 | 27.60 | 27.04 | 27.45 | 27.45 | 232,000 |
11 Apr 2024 | 27.68 | 28.55 | 27.13 | 27.51 | 27.51 | 189,100 |
10 Apr 2024 | 28.58 | 28.61 | 27.03 | 27.50 | 27.50 | 619,000 |
09 Apr 2024 | 30.02 | 30.40 | 28.97 | 29.39 | 29.39 | 349,400 |
08 Apr 2024 | 30.15 | 30.60 | 29.61 | 29.94 | 29.94 | 377,600 |
05 Apr 2024 | 29.55 | 30.07 | 28.83 | 29.78 | 29.78 | 413,800 |
04 Apr 2024 | 31.02 | 31.24 | 29.49 | 29.75 | 29.75 | 324,500 |
03 Apr 2024 | 30.94 | 32.24 | 30.48 | 30.65 | 30.65 | 345,000 |
02 Apr 2024 | 32.43 | 32.43 | 30.95 | 31.10 | 31.10 | 354,600 |
01 Apr 2024 | 33.01 | 33.87 | 32.07 | 33.12 | 33.12 | 225,000 |
28 Mar 2024 | 32.53 | 33.38 | 32.47 | 33.26 | 33.26 | 204,300 |
27 Mar 2024 | 31.66 | 32.60 | 31.60 | 32.41 | 32.41 | 200,500 |
26 Mar 2024 | 30.45 | 32.03 | 30.43 | 31.15 | 31.15 | 235,900 |
25 Mar 2024 | 30.60 | 31.30 | 30.16 | 30.20 | 30.20 | 145,700 |
22 Mar 2024 | 31.63 | 31.88 | 30.62 | 30.67 | 30.67 | 208,500 |
21 Mar 2024 | 30.93 | 31.94 | 30.35 | 31.70 | 31.70 | 247,000 |
20 Mar 2024 | 29.89 | 30.80 | 29.86 | 30.62 | 30.62 | 325,600 |
19 Mar 2024 | 29.85 | 30.38 | 29.52 | 30.02 | 30.02 | 226,600 |
18 Mar 2024 | 30.91 | 30.94 | 29.74 | 30.06 | 30.06 | 212,700 |
15 Mar 2024 | 29.47 | 30.60 | 29.47 | 30.42 | 30.42 | 609,600 |
14 Mar 2024 | 30.62 | 30.71 | 29.34 | 29.68 | 29.68 | 363,100 |
13 Mar 2024 | 30.90 | 31.61 | 30.63 | 30.76 | 30.76 | 193,200 |
12 Mar 2024 | 31.36 | 31.36 | 30.80 | 31.03 | 31.03 | 196,800 |
11 Mar 2024 | 31.52 | 32.00 | 30.52 | 31.21 | 31.21 | 369,800 |
08 Mar 2024 | 30.90 | 31.72 | 29.94 | 30.15 | 30.15 | 250,800 |
07 Mar 2024 | 30.77 | 31.60 | 30.60 | 30.63 | 30.63 | 152,100 |
06 Mar 2024 | 32.14 | 32.16 | 30.46 | 30.55 | 30.55 | 300,500 |
05 Mar 2024 | 32.32 | 32.89 | 32.06 | 32.12 | 32.12 | 145,800 |
04 Mar 2024 | 33.21 | 33.43 | 32.55 | 32.71 | 32.71 | 135,200 |
01 Mar 2024 | 33.17 | 33.67 | 32.40 | 33.21 | 33.21 | 145,800 |
29 Feb 2024 | 32.94 | 33.39 | 32.51 | 33.20 | 33.20 | 182,600 |
28 Feb 2024 | 32.70 | 33.98 | 32.46 | 32.54 | 32.54 | 227,700 |
27 Feb 2024 | 32.39 | 33.83 | 32.24 | 33.14 | 33.14 | 309,100 |
26 Feb 2024 | 31.27 | 32.22 | 31.13 | 32.09 | 32.09 | 248,100 |
23 Feb 2024 | 32.19 | 32.21 | 31.33 | 31.38 | 31.38 | 166,100 |
22 Feb 2024 | 31.39 | 32.53 | 31.39 | 32.19 | 32.19 | 216,300 |
21 Feb 2024 | 30.27 | 31.63 | 30.13 | 31.42 | 31.42 | 244,000 |
20 Feb 2024 | 31.06 | 31.25 | 30.27 | 30.51 | 30.51 | 240,700 |
16 Feb 2024 | 31.78 | 32.12 | 31.33 | 31.51 | 31.51 | 204,000 |
15 Feb 2024 | 32.30 | 32.66 | 31.90 | 32.19 | 32.19 | 283,600 |
14 Feb 2024 | 31.05 | 32.08 | 30.55 | 32.00 | 32.00 | 289,100 |
13 Feb 2024 | 30.86 | 31.25 | 29.93 | 30.21 | 30.21 | 404,100 |
12 Feb 2024 | 32.98 | 33.45 | 32.16 | 32.32 | 32.32 | 573,400 |
09 Feb 2024 | 31.33 | 33.01 | 30.89 | 32.91 | 32.91 | 380,300 |
08 Feb 2024 | 31.44 | 31.89 | 30.94 | 31.35 | 31.35 | 201,200 |
07 Feb 2024 | 31.52 | 31.60 | 31.04 | 31.17 | 31.17 | 220,500 |
06 Feb 2024 | 30.30 | 31.63 | 30.01 | 31.61 | 31.61 | 283,700 |
05 Feb 2024 | 30.43 | 30.94 | 29.80 | 30.38 | 30.38 | 300,500 |
02 Feb 2024 | 29.58 | 31.25 | 29.06 | 31.05 | 31.05 | 491,000 |
01 Feb 2024 | 28.18 | 29.95 | 28.18 | 29.92 | 29.92 | 391,900 |
31 Jan 2024 | 27.79 | 29.42 | 27.45 | 28.00 | 28.00 | 429,400 |
30 Jan 2024 | 27.99 | 28.46 | 27.88 | 27.95 | 27.95 | 296,000 |
29 Jan 2024 | 28.09 | 28.87 | 27.90 | 28.46 | 28.46 | 409,400 |
26 Jan 2024 | 28.87 | 29.29 | 27.11 | 28.01 | 28.01 | 1,169,900 |
25 Jan 2024 | 26.86 | 29.25 | 26.45 | 28.37 | 28.37 | 1,839,400 |
24 Jan 2024 | 34.70 | 35.12 | 32.65 | 33.20 | 33.20 | 335,700 |
23 Jan 2024 | 34.99 | 35.47 | 33.95 | 34.04 | 34.04 | 326,000 |
22 Jan 2024 | 33.98 | 34.58 | 33.60 | 34.47 | 34.47 | 317,200 |
19 Jan 2024 | 33.59 | 34.03 | 32.80 | 33.68 | 33.68 | 235,900 |
18 Jan 2024 | 33.29 | 33.57 | 32.68 | 33.36 | 33.36 | 202,800 |
17 Jan 2024 | 32.55 | 33.72 | 32.55 | 32.96 | 32.96 | 363,400 |
16 Jan 2024 | 33.40 | 33.40 | 32.45 | 33.14 | 33.14 | 241,000 |
12 Jan 2024 | 35.39 | 35.46 | 33.88 | 34.02 | 34.02 | 124,700 |
11 Jan 2024 | 35.51 | 35.71 | 34.20 | 34.95 | 34.95 | 157,700 |
10 Jan 2024 | 35.93 | 36.00 | 35.22 | 35.76 | 35.76 | 126,600 |
09 Jan 2024 | 35.93 | 36.66 | 35.45 | 35.92 | 35.92 | 150,300 |
08 Jan 2024 | 36.41 | 37.00 | 36.06 | 36.28 | 36.28 | 134,800 |
05 Jan 2024 | 35.20 | 36.85 | 35.20 | 36.09 | 36.09 | 230,100 |
04 Jan 2024 | 35.88 | 36.02 | 35.21 | 35.55 | 35.55 | 227,200 |
03 Jan 2024 | 38.34 | 38.34 | 35.81 | 35.99 | 35.99 | 168,500 |
02 Jan 2024 | 38.50 | 39.36 | 38.24 | 38.82 | 38.82 | 228,800 |
29 Dec 2023 | 39.18 | 39.60 | 38.77 | 38.90 | 38.90 | 279,500 |
28 Dec 2023 | 38.70 | 39.33 | 38.13 | 39.21 | 39.21 | 185,900 |
27 Dec 2023 | 38.12 | 39.85 | 37.95 | 38.82 | 38.82 | 306,900 |
26 Dec 2023 | 37.14 | 38.13 | 36.63 | 37.95 | 37.95 | 147,000 |
22 Dec 2023 | 36.96 | 37.44 | 36.70 | 37.07 | 37.07 | 108,100 |
21 Dec 2023 | 36.99 | 37.20 | 36.36 | 36.92 | 36.92 | 131,000 |
20 Dec 2023 | 37.00 | 37.80 | 36.36 | 36.41 | 36.41 | 242,200 |
19 Dec 2023 | 36.35 | 37.41 | 36.16 | 37.38 | 37.38 | 168,700 |
18 Dec 2023 | 37.13 | 37.13 | 35.91 | 36.03 | 36.03 | 236,900 |
15 Dec 2023 | 36.95 | 37.23 | 35.78 | 37.06 | 37.06 | 460,700 |
14 Dec 2023 | 35.57 | 36.77 | 35.16 | 36.73 | 36.73 | 234,400 |
13 Dec 2023 | 32.85 | 34.70 | 31.74 | 34.60 | 34.60 | 303,300 |
12 Dec 2023 | 33.54 | 33.54 | 32.78 | 32.88 | 32.88 | 133,600 |
11 Dec 2023 | 33.35 | 33.92 | 33.14 | 33.59 | 33.59 | 126,200 |
08 Dec 2023 | 32.69 | 33.74 | 32.69 | 33.41 | 33.41 | 165,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |