Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.31 | 35.51 | 33.67 | 34.77 | 34.77 | 400,777 |
01 May 2024 | 35.93 | 36.09 | 35.35 | 35.39 | 35.39 | 886,800 |
30 Apr 2024 | 36.14 | 36.18 | 35.81 | 36.02 | 36.02 | 911,000 |
29 Apr 2024 | 35.85 | 36.25 | 35.60 | 36.14 | 36.14 | 552,400 |
26 Apr 2024 | 35.86 | 36.06 | 35.65 | 35.76 | 35.76 | 318,900 |
25 Apr 2024 | 35.84 | 35.91 | 35.29 | 35.88 | 35.88 | 547,500 |
24 Apr 2024 | 35.72 | 36.12 | 35.63 | 36.00 | 36.00 | 412,000 |
23 Apr 2024 | 35.94 | 36.18 | 35.68 | 35.72 | 35.72 | 493,900 |
22 Apr 2024 | 36.02 | 36.47 | 35.80 | 35.99 | 35.99 | 579,900 |
19 Apr 2024 | 35.56 | 35.91 | 35.56 | 35.77 | 35.77 | 540,900 |
18 Apr 2024 | 35.25 | 35.84 | 35.25 | 35.55 | 35.55 | 511,700 |
17 Apr 2024 | 35.71 | 35.82 | 35.02 | 35.28 | 35.28 | 598,300 |
16 Apr 2024 | 35.04 | 35.61 | 35.00 | 35.57 | 35.57 | 557,200 |
15 Apr 2024 | 35.45 | 35.92 | 35.36 | 35.43 | 35.43 | 659,000 |
12 Apr 2024 | 36.00 | 36.15 | 35.02 | 35.14 | 35.14 | 522,400 |
11 Apr 2024 | 35.24 | 36.05 | 35.23 | 36.00 | 36.00 | 617,100 |
10 Apr 2024 | 35.16 | 35.27 | 34.92 | 35.19 | 35.19 | 402,400 |
09 Apr 2024 | 35.44 | 35.61 | 35.09 | 35.31 | 35.31 | 564,900 |
08 Apr 2024 | 35.12 | 35.49 | 34.99 | 35.25 | 35.25 | 433,200 |
05 Apr 2024 | 34.83 | 35.10 | 34.71 | 35.08 | 35.08 | 466,600 |
04 Apr 2024 | 34.67 | 35.14 | 34.59 | 34.82 | 34.82 | 458,000 |
03 Apr 2024 | 35.12 | 35.28 | 34.63 | 34.71 | 34.71 | 1,224,200 |
02 Apr 2024 | 34.69 | 35.40 | 34.40 | 35.10 | 35.10 | 907,000 |
01 Apr 2024 | 34.41 | 34.74 | 34.06 | 34.51 | 34.51 | 586,800 |
28 Mar 2024 | 34.64 | 34.80 | 34.19 | 34.32 | 34.32 | 677,100 |
27 Mar 2024 | 34.48 | 34.67 | 34.38 | 34.59 | 34.59 | 349,600 |
26 Mar 2024 | 34.14 | 34.37 | 34.10 | 34.31 | 34.31 | 413,100 |
25 Mar 2024 | 33.94 | 34.20 | 33.87 | 34.16 | 34.16 | 341,000 |
22 Mar 2024 | 34.02 | 34.13 | 33.83 | 33.85 | 33.85 | 448,700 |
21 Mar 2024 | 33.89 | 33.98 | 33.70 | 33.90 | 33.90 | 775,700 |
20 Mar 2024 | 33.50 | 33.78 | 33.25 | 33.72 | 33.72 | 519,900 |
19 Mar 2024 | 33.82 | 33.98 | 33.46 | 33.57 | 33.57 | 499,700 |
18 Mar 2024 | 33.76 | 33.92 | 33.55 | 33.76 | 33.76 | 586,400 |
15 Mar 2024 | 33.73 | 33.99 | 33.35 | 33.69 | 33.69 | 1,128,400 |
14 Mar 2024 | 32.93 | 33.77 | 32.82 | 33.76 | 33.76 | 675,800 |
13 Mar 2024 | 33.54 | 33.69 | 32.65 | 32.98 | 32.98 | 1,075,800 |
12 Mar 2024 | 32.77 | 33.62 | 32.75 | 33.38 | 33.38 | 1,379,200 |
11 Mar 2024 | 32.57 | 33.12 | 32.42 | 32.86 | 32.86 | 952,800 |
08 Mar 2024 | 32.33 | 32.45 | 32.06 | 32.39 | 32.39 | 435,100 |
07 Mar 2024 | 32.07 | 32.45 | 31.77 | 32.39 | 32.39 | 858,700 |
06 Mar 2024 | 32.31 | 32.32 | 31.73 | 31.97 | 31.97 | 502,600 |
05 Mar 2024 | 32.00 | 32.51 | 31.80 | 32.30 | 32.30 | 738,100 |
04 Mar 2024 | 32.09 | 32.25 | 31.60 | 31.85 | 31.85 | 685,100 |
01 Mar 2024 | 31.83 | 32.12 | 31.57 | 32.09 | 32.09 | 1,015,200 |
29 Feb 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 31.84 | 1,403,300 |
28 Feb 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 32.36 | 1,296,400 |
27 Feb 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 32.21 | 1,987,700 |
26 Feb 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 31.19 | 2,749,900 |
23 Feb 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 28.87 | 889,900 |
22 Feb 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 28.76 | 417,600 |
21 Feb 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 28.98 | 391,400 |
20 Feb 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 29.13 | 699,300 |
16 Feb 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 28.55 | 389,900 |
15 Feb 2024 | 28.17 | 28.85 | 27.99 | 28.59 | 28.59 | 599,300 |
14 Feb 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 28.08 | 548,400 |
13 Feb 2024 | 27.89 | 28.06 | 27.57 | 28.01 | 28.01 | 666,400 |
12 Feb 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 28.03 | 799,100 |
09 Feb 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 27.31 | 544,300 |
08 Feb 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 27.29 | 325,400 |
07 Feb 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 27.14 | 662,700 |
06 Feb 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 26.92 | 492,300 |
05 Feb 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 26.95 | 749,700 |
02 Feb 2024 | 27.44 | 27.53 | 27.02 | 27.04 | 27.04 | 554,800 |
01 Feb 2024 | 27.10 | 27.51 | 26.89 | 27.50 | 27.50 | 700,400 |
31 Jan 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 27.17 | 332,600 |
30 Jan 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 27.76 | 227,200 |
29 Jan 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 27.75 | 403,800 |
26 Jan 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 27.55 | 534,400 |
25 Jan 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 27.31 | 610,900 |
24 Jan 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 27.40 | 567,700 |
23 Jan 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 27.90 | 460,500 |
22 Jan 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 27.95 | 717,400 |
19 Jan 2024 | 28.32 | 28.32 | 27.72 | 27.89 | 27.89 | 459,000 |
18 Jan 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 28.32 | 336,600 |
17 Jan 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 28.34 | 516,000 |
16 Jan 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 28.25 | 459,000 |
12 Jan 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 28.30 | 523,800 |
11 Jan 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 28.24 | 474,000 |
10 Jan 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 28.51 | 541,400 |
09 Jan 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 28.71 | 514,100 |
08 Jan 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 28.90 | 907,500 |
05 Jan 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 28.31 | 859,600 |
04 Jan 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 28.00 | 993,600 |
03 Jan 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 28.00 | 739,200 |
02 Jan 2024 | 27.44 | 28.46 | 27.27 | 28.40 | 28.40 | 791,600 |
29 Dec 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 27.66 | 723,100 |
28 Dec 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 27.57 | 586,500 |
27 Dec 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 27.19 | 503,300 |
26 Dec 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 26.97 | 214,900 |
22 Dec 2023 | 26.78 | 26.95 | 26.76 | 26.83 | 26.83 | 306,000 |
21 Dec 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 26.78 | 546,500 |
20 Dec 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 26.47 | 585,100 |
19 Dec 2023 | 26.34 | 26.71 | 26.17 | 26.55 | 26.55 | 617,000 |
18 Dec 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 26.15 | 749,300 |
15 Dec 2023 | 26.38 | 26.50 | 25.68 | 25.98 | 25.98 | 1,365,000 |
14 Dec 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 26.42 | 910,600 |
13 Dec 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 26.96 | 1,105,100 |
12 Dec 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 25.80 | 742,000 |
11 Dec 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 26.20 | 436,000 |
08 Dec 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 26.28 | 270,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |