Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.50 | 29.69 | 27.25 | 29.19 | 29.19 | 169,700 |
09 May 2024 | 27.58 | 28.49 | 27.58 | 27.85 | 27.85 | 62,000 |
08 May 2024 | 28.04 | 28.16 | 27.54 | 27.72 | 27.72 | 46,100 |
07 May 2024 | 28.42 | 28.92 | 28.18 | 28.33 | 28.33 | 52,300 |
06 May 2024 | 28.34 | 28.46 | 27.85 | 28.39 | 28.39 | 57,900 |
03 May 2024 | 29.31 | 29.33 | 27.93 | 28.00 | 28.00 | 47,600 |
02 May 2024 | 28.72 | 28.77 | 27.86 | 28.77 | 28.77 | 77,800 |
01 May 2024 | 27.62 | 28.77 | 27.30 | 28.45 | 28.45 | 99,000 |
30 Apr 2024 | 27.14 | 27.53 | 27.02 | 27.50 | 27.50 | 98,000 |
29 Apr 2024 | 27.71 | 27.94 | 27.32 | 27.45 | 27.45 | 51,900 |
26 Apr 2024 | 27.12 | 27.51 | 26.69 | 27.50 | 27.50 | 63,000 |
25 Apr 2024 | 27.07 | 28.04 | 26.88 | 27.00 | 27.00 | 92,900 |
24 Apr 2024 | 27.12 | 27.83 | 27.03 | 27.55 | 27.55 | 76,100 |
23 Apr 2024 | 27.04 | 27.73 | 27.04 | 27.27 | 27.27 | 60,400 |
22 Apr 2024 | 27.42 | 27.54 | 26.77 | 26.97 | 26.97 | 97,300 |
19 Apr 2024 | 27.07 | 27.64 | 26.88 | 27.17 | 27.17 | 124,400 |
18 Apr 2024 | 27.48 | 28.25 | 27.14 | 27.25 | 27.25 | 95,600 |
17 Apr 2024 | 28.20 | 28.22 | 27.43 | 27.43 | 27.43 | 122,500 |
16 Apr 2024 | 27.64 | 28.41 | 26.97 | 27.88 | 27.88 | 185,200 |
15 Apr 2024 | 28.09 | 28.32 | 27.58 | 27.86 | 27.86 | 210,400 |
12 Apr 2024 | 28.83 | 28.86 | 27.80 | 27.89 | 27.89 | 85,800 |
11 Apr 2024 | 29.30 | 30.14 | 28.88 | 29.12 | 29.12 | 83,500 |
10 Apr 2024 | 30.32 | 30.57 | 29.04 | 29.25 | 29.25 | 144,800 |
09 Apr 2024 | 31.08 | 31.71 | 30.87 | 31.00 | 31.00 | 80,400 |
08 Apr 2024 | 30.78 | 32.19 | 30.44 | 31.07 | 31.07 | 76,700 |
05 Apr 2024 | 30.97 | 31.11 | 30.48 | 30.69 | 30.69 | 48,300 |
04 Apr 2024 | 32.18 | 32.45 | 31.00 | 31.09 | 31.09 | 70,100 |
03 Apr 2024 | 32.02 | 32.07 | 31.44 | 31.78 | 31.78 | 80,800 |
02 Apr 2024 | 32.75 | 32.81 | 31.82 | 32.08 | 32.08 | 146,500 |
01 Apr 2024 | 33.11 | 33.74 | 32.66 | 33.28 | 33.28 | 93,500 |
28 Mar 2024 | 32.48 | 33.32 | 32.48 | 33.08 | 33.08 | 141,000 |
27 Mar 2024 | 32.33 | 32.53 | 32.11 | 32.53 | 32.53 | 98,500 |
26 Mar 2024 | 32.67 | 32.67 | 31.96 | 31.98 | 31.98 | 71,900 |
25 Mar 2024 | 32.83 | 32.88 | 32.26 | 32.29 | 32.29 | 126,300 |
22 Mar 2024 | 32.65 | 32.89 | 32.32 | 32.64 | 32.64 | 87,700 |
21 Mar 2024 | 32.77 | 32.77 | 32.33 | 32.59 | 32.59 | 146,100 |
20 Mar 2024 | 31.14 | 32.70 | 31.14 | 32.55 | 32.55 | 97,000 |
19 Mar 2024 | 30.49 | 31.28 | 30.31 | 31.24 | 31.24 | 68,100 |
18 Mar 2024 | 30.67 | 30.99 | 30.20 | 30.68 | 30.68 | 114,700 |
15 Mar 2024 | 29.73 | 30.58 | 29.43 | 30.46 | 30.46 | 246,300 |
14 Mar 2024 | 30.92 | 31.10 | 29.69 | 29.82 | 29.82 | 116,800 |
13 Mar 2024 | 31.37 | 31.81 | 30.74 | 30.97 | 30.97 | 80,400 |
12 Mar 2024 | 31.65 | 31.91 | 31.06 | 31.55 | 31.55 | 62,300 |
11 Mar 2024 | 31.13 | 32.00 | 31.13 | 31.77 | 31.77 | 54,900 |
08 Mar 2024 | 31.25 | 31.90 | 31.24 | 31.26 | 31.26 | 72,100 |
07 Mar 2024 | 31.19 | 31.33 | 30.79 | 30.92 | 30.92 | 67,000 |
06 Mar 2024 | 31.22 | 31.23 | 30.64 | 30.90 | 30.90 | 108,500 |
05 Mar 2024 | 31.19 | 31.40 | 30.64 | 31.04 | 31.04 | 96,600 |
04 Mar 2024 | 31.73 | 32.34 | 31.35 | 31.42 | 31.42 | 83,300 |
01 Mar 2024 | 31.87 | 32.10 | 31.48 | 31.72 | 31.72 | 72,000 |
29 Feb 2024 | 31.63 | 31.85 | 31.33 | 31.71 | 31.71 | 85,500 |
28 Feb 2024 | 31.27 | 31.33 | 31.02 | 31.03 | 31.03 | 63,400 |
27 Feb 2024 | 32.06 | 32.94 | 31.62 | 31.68 | 31.68 | 79,900 |
26 Feb 2024 | 31.62 | 32.30 | 31.62 | 31.88 | 31.88 | 75,900 |
23 Feb 2024 | 31.87 | 32.18 | 31.41 | 31.71 | 31.71 | 72,300 |
22 Feb 2024 | 31.76 | 32.08 | 31.44 | 31.91 | 31.91 | 83,900 |
21 Feb 2024 | 32.21 | 32.44 | 31.68 | 31.81 | 31.81 | 97,300 |
20 Feb 2024 | 31.91 | 32.75 | 31.63 | 32.64 | 32.64 | 107,500 |
16 Feb 2024 | 32.95 | 33.00 | 32.34 | 32.40 | 32.40 | 83,500 |
15 Feb 2024 | 32.57 | 33.56 | 32.39 | 33.18 | 33.18 | 95,800 |
14 Feb 2024 | 32.62 | 33.07 | 32.20 | 32.52 | 32.52 | 161,900 |
13 Feb 2024 | 33.46 | 34.46 | 32.35 | 32.52 | 32.52 | 124,100 |
12 Feb 2024 | 35.12 | 35.78 | 34.96 | 35.03 | 35.03 | 105,100 |
09 Feb 2024 | 33.56 | 35.33 | 33.56 | 35.03 | 35.03 | 125,500 |
08 Feb 2024 | 33.71 | 34.50 | 31.70 | 33.56 | 33.56 | 211,600 |
07 Feb 2024 | 34.19 | 34.37 | 33.21 | 33.40 | 33.40 | 128,000 |
06 Feb 2024 | 33.70 | 34.61 | 33.70 | 34.41 | 34.41 | 91,100 |
05 Feb 2024 | 33.60 | 33.69 | 33.17 | 33.45 | 33.45 | 86,500 |
02 Feb 2024 | 33.54 | 34.87 | 33.53 | 34.07 | 34.07 | 90,300 |
01 Feb 2024 | 34.49 | 34.83 | 33.88 | 33.95 | 33.95 | 105,100 |
31 Jan 2024 | 35.64 | 35.99 | 34.17 | 34.17 | 34.17 | 136,300 |
30 Jan 2024 | 34.35 | 34.39 | 33.53 | 33.54 | 33.54 | 87,400 |
29 Jan 2024 | 33.90 | 34.78 | 33.81 | 34.68 | 34.68 | 96,500 |
26 Jan 2024 | 34.16 | 34.25 | 33.45 | 33.64 | 33.64 | 86,500 |
25 Jan 2024 | 33.99 | 34.13 | 33.60 | 33.96 | 33.96 | 108,700 |
24 Jan 2024 | 34.24 | 35.47 | 32.89 | 33.39 | 33.39 | 119,200 |
23 Jan 2024 | 33.54 | 33.62 | 32.65 | 33.62 | 33.62 | 212,100 |
22 Jan 2024 | 33.10 | 34.07 | 32.53 | 32.93 | 32.93 | 195,700 |
19 Jan 2024 | 32.68 | 33.08 | 32.14 | 33.03 | 33.03 | 213,100 |
18 Jan 2024 | 32.93 | 33.48 | 31.87 | 32.39 | 32.39 | 182,200 |
17 Jan 2024 | 33.36 | 33.76 | 32.67 | 32.74 | 32.74 | 196,800 |
16 Jan 2024 | 34.31 | 35.74 | 33.67 | 34.09 | 34.09 | 604,500 |
12 Jan 2024 | 40.00 | 40.00 | 34.72 | 34.81 | 34.81 | 655,000 |
11 Jan 2024 | 41.93 | 41.93 | 38.58 | 39.66 | 39.66 | 1,399,600 |
10 Jan 2024 | 34.66 | 35.28 | 34.27 | 35.27 | 35.27 | 100,200 |
09 Jan 2024 | 34.30 | 35.03 | 34.20 | 34.85 | 34.85 | 223,600 |
08 Jan 2024 | 34.04 | 35.05 | 33.88 | 34.98 | 34.98 | 313,200 |
05 Jan 2024 | 33.67 | 34.47 | 33.61 | 33.95 | 33.95 | 225,800 |
04 Jan 2024 | 33.62 | 34.07 | 33.42 | 34.01 | 34.01 | 124,700 |
03 Jan 2024 | 33.87 | 33.87 | 33.35 | 33.50 | 33.50 | 197,000 |
02 Jan 2024 | 34.53 | 34.64 | 34.07 | 34.25 | 34.25 | 142,700 |
29 Dec 2023 | 35.88 | 36.27 | 34.59 | 34.86 | 34.86 | 210,600 |
28 Dec 2023 | 36.02 | 36.54 | 35.93 | 36.08 | 36.08 | 129,400 |
27 Dec 2023 | 35.81 | 36.48 | 35.61 | 36.22 | 36.22 | 156,000 |
26 Dec 2023 | 35.35 | 35.93 | 35.07 | 35.78 | 35.78 | 104,000 |
22 Dec 2023 | 34.87 | 35.51 | 34.84 | 35.10 | 35.10 | 110,700 |
21 Dec 2023 | 34.36 | 34.99 | 33.29 | 34.77 | 34.77 | 108,900 |
20 Dec 2023 | 34.79 | 35.15 | 33.85 | 34.00 | 34.00 | 178,600 |
19 Dec 2023 | 33.77 | 35.02 | 33.05 | 34.78 | 34.78 | 183,800 |
18 Dec 2023 | 33.69 | 34.04 | 33.15 | 33.48 | 33.48 | 148,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |