Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 34.87 | 35.18 | 34.48 | 35.10 | 35.10 | 37,000 |
01 May 2024 | 34.59 | 35.35 | 34.34 | 34.66 | 34.66 | 23,600 |
30 Apr 2024 | 35.56 | 35.56 | 34.48 | 34.50 | 34.50 | 48,100 |
29 Apr 2024 | 36.05 | 36.40 | 35.65 | 36.10 | 36.10 | 105,800 |
26 Apr 2024 | 35.65 | 36.24 | 35.55 | 36.07 | 36.07 | 61,800 |
25 Apr 2024 | 34.52 | 35.07 | 34.19 | 34.95 | 34.95 | 25,900 |
24 Apr 2024 | 35.28 | 35.43 | 34.81 | 35.17 | 35.17 | 21,900 |
23 Apr 2024 | 35.43 | 35.70 | 34.92 | 35.56 | 35.56 | 40,300 |
22 Apr 2024 | 34.04 | 34.69 | 34.04 | 34.43 | 34.43 | 46,500 |
19 Apr 2024 | 34.37 | 34.51 | 34.02 | 34.24 | 34.24 | 30,800 |
18 Apr 2024 | 34.65 | 34.92 | 34.27 | 34.28 | 34.28 | 37,600 |
17 Apr 2024 | 35.16 | 35.20 | 34.58 | 34.73 | 34.73 | 34,400 |
16 Apr 2024 | 35.58 | 36.40 | 35.16 | 35.36 | 35.36 | 48,100 |
15 Apr 2024 | 36.97 | 36.97 | 36.04 | 36.13 | 36.13 | 19,100 |
12 Apr 2024 | 37.01 | 37.24 | 36.64 | 36.66 | 36.66 | 25,600 |
11 Apr 2024 | 37.96 | 38.00 | 36.99 | 37.63 | 37.63 | 52,600 |
10 Apr 2024 | 38.38 | 38.69 | 38.09 | 38.27 | 38.27 | 52,700 |
09 Apr 2024 | 39.22 | 39.22 | 38.53 | 38.80 | 38.80 | 21,600 |
08 Apr 2024 | 39.47 | 40.25 | 39.24 | 39.81 | 39.81 | 76,900 |
05 Apr 2024 | 38.83 | 39.42 | 38.83 | 39.27 | 39.27 | 15,200 |
04 Apr 2024 | 39.69 | 39.73 | 38.73 | 38.75 | 38.75 | 25,400 |
03 Apr 2024 | 38.37 | 39.06 | 38.16 | 38.94 | 38.94 | 32,200 |
02 Apr 2024 | 39.47 | 39.47 | 38.96 | 39.32 | 39.32 | 53,800 |
01 Apr 2024 | 39.99 | 40.18 | 39.80 | 40.10 | 40.10 | 22,000 |
28 Mar 2024 | 39.90 | 40.63 | 39.85 | 40.46 | 40.46 | 39,800 |
27 Mar 2024 | 39.74 | 39.90 | 39.31 | 39.83 | 39.83 | 48,700 |
26 Mar 2024 | 39.87 | 39.88 | 39.42 | 39.50 | 39.50 | 13,800 |
25 Mar 2024 | 39.73 | 40.29 | 39.73 | 39.98 | 39.98 | 36,400 |
22 Mar 2024 | 39.80 | 39.80 | 39.21 | 39.49 | 39.49 | 24,300 |
21 Mar 2024 | 40.08 | 41.20 | 39.82 | 40.08 | 40.08 | 31,800 |
20 Mar 2024 | 39.46 | 40.19 | 39.35 | 40.10 | 40.10 | 22,200 |
19 Mar 2024 | 39.30 | 39.76 | 38.92 | 39.76 | 39.76 | 24,400 |
18 Mar 2024 | 39.44 | 39.63 | 39.18 | 39.25 | 39.25 | 13,900 |
15 Mar 2024 | 39.27 | 39.39 | 38.83 | 38.89 | 38.89 | 34,700 |
14 Mar 2024 | 40.67 | 40.67 | 40.08 | 40.31 | 40.31 | 36,000 |
13 Mar 2024 | 40.69 | 40.96 | 40.46 | 40.78 | 40.78 | 25,100 |
12 Mar 2024 | 40.24 | 40.49 | 39.33 | 40.21 | 40.21 | 47,400 |
11 Mar 2024 | 41.14 | 41.31 | 40.72 | 41.07 | 41.07 | 25,400 |
08 Mar 2024 | 41.75 | 41.98 | 41.22 | 41.41 | 41.41 | 25,200 |
07 Mar 2024 | 41.51 | 41.74 | 41.18 | 41.55 | 41.55 | 19,300 |
06 Mar 2024 | 40.69 | 41.20 | 40.41 | 41.01 | 41.01 | 20,400 |
05 Mar 2024 | 39.98 | 40.27 | 39.71 | 39.98 | 39.98 | 34,100 |
04 Mar 2024 | 40.01 | 40.51 | 40.00 | 40.21 | 40.21 | 30,100 |
01 Mar 2024 | 39.80 | 40.40 | 39.33 | 40.30 | 40.30 | 33,000 |
29 Feb 2024 | 39.69 | 39.77 | 39.28 | 39.57 | 39.57 | 29,300 |
28 Feb 2024 | 38.65 | 38.93 | 38.60 | 38.85 | 38.85 | 20,600 |
27 Feb 2024 | 38.79 | 38.98 | 38.52 | 38.82 | 38.82 | 20,200 |
26 Feb 2024 | 38.58 | 38.72 | 38.12 | 38.49 | 38.49 | 27,900 |
23 Feb 2024 | 38.59 | 39.07 | 38.28 | 38.54 | 38.54 | 19,700 |
22 Feb 2024 | 38.02 | 38.42 | 37.72 | 38.29 | 38.29 | 31,600 |
21 Feb 2024 | 37.28 | 37.74 | 36.96 | 37.19 | 37.19 | 27,900 |
20 Feb 2024 | 37.66 | 38.01 | 36.92 | 37.20 | 37.20 | 38,400 |
16 Feb 2024 | 37.26 | 37.78 | 37.00 | 37.66 | 37.66 | 25,900 |
15 Feb 2024 | 37.11 | 37.54 | 36.96 | 37.50 | 37.50 | 47,400 |
14 Feb 2024 | 35.13 | 36.09 | 35.13 | 36.08 | 36.08 | 47,900 |
13 Feb 2024 | 35.00 | 35.19 | 33.85 | 34.18 | 34.18 | 111,300 |
12 Feb 2024 | 38.93 | 39.45 | 38.81 | 39.21 | 39.21 | 61,000 |
09 Feb 2024 | 38.91 | 39.17 | 38.65 | 38.93 | 38.93 | 30,100 |
08 Feb 2024 | 38.33 | 38.70 | 38.08 | 38.65 | 38.65 | 28,100 |
07 Feb 2024 | 38.18 | 38.63 | 37.30 | 38.55 | 38.55 | 45,500 |
06 Feb 2024 | 38.78 | 39.22 | 38.71 | 39.01 | 39.01 | 27,200 |
05 Feb 2024 | 38.40 | 38.69 | 37.77 | 38.46 | 38.46 | 78,500 |
02 Feb 2024 | 38.34 | 38.73 | 37.91 | 38.65 | 38.65 | 68,700 |
01 Feb 2024 | 37.62 | 38.02 | 37.27 | 37.89 | 37.89 | 92,000 |
31 Jan 2024 | 38.31 | 38.42 | 37.43 | 37.56 | 37.56 | 24,300 |
30 Jan 2024 | 38.17 | 38.21 | 37.82 | 37.94 | 37.94 | 20,100 |
29 Jan 2024 | 37.73 | 38.52 | 37.55 | 38.37 | 38.37 | 70,700 |
26 Jan 2024 | 36.23 | 36.89 | 36.10 | 36.73 | 36.73 | 33,500 |
25 Jan 2024 | 36.36 | 36.60 | 36.12 | 36.56 | 36.56 | 225,900 |
24 Jan 2024 | 37.00 | 37.27 | 35.46 | 35.83 | 35.83 | 428,100 |
23 Jan 2024 | 37.85 | 37.91 | 37.08 | 37.30 | 37.30 | 53,300 |
22 Jan 2024 | 38.14 | 38.25 | 37.92 | 38.21 | 38.21 | 15,300 |
19 Jan 2024 | 37.43 | 37.89 | 37.08 | 37.72 | 37.72 | 26,700 |
18 Jan 2024 | 36.76 | 37.28 | 36.69 | 37.18 | 37.18 | 42,200 |
17 Jan 2024 | 36.50 | 36.98 | 36.29 | 36.68 | 36.68 | 38,100 |
16 Jan 2024 | 36.90 | 37.15 | 36.65 | 37.08 | 37.08 | 23,500 |
12 Jan 2024 | 37.92 | 38.40 | 37.02 | 37.46 | 37.46 | 24,300 |
11 Jan 2024 | 37.34 | 37.38 | 36.63 | 37.26 | 37.26 | 90,600 |
10 Jan 2024 | 36.69 | 37.48 | 36.60 | 37.00 | 37.00 | 67,700 |
09 Jan 2024 | 36.59 | 36.80 | 36.21 | 36.58 | 36.58 | 47,300 |
08 Jan 2024 | 36.22 | 36.95 | 36.22 | 36.82 | 36.82 | 36,100 |
05 Jan 2024 | 36.32 | 37.04 | 35.55 | 36.56 | 36.56 | 35,000 |
04 Jan 2024 | 36.54 | 37.59 | 36.54 | 36.76 | 36.76 | 36,300 |
03 Jan 2024 | 37.30 | 38.25 | 36.45 | 36.74 | 36.74 | 75,300 |
02 Jan 2024 | 38.54 | 39.00 | 38.19 | 38.28 | 38.28 | 131,700 |
29 Dec 2023 | 38.75 | 39.01 | 38.47 | 38.67 | 38.67 | 84,500 |
28 Dec 2023 | 38.27 | 38.54 | 38.12 | 38.39 | 38.39 | 43,000 |
27 Dec 2023 | 38.46 | 38.64 | 38.25 | 38.40 | 38.40 | 75,900 |
26 Dec 2023 | 38.05 | 38.25 | 37.76 | 38.06 | 38.06 | 52,800 |
22 Dec 2023 | 37.82 | 37.88 | 36.85 | 37.78 | 37.78 | 45,700 |
21 Dec 2023 | 36.96 | 37.62 | 36.77 | 37.62 | 37.62 | 78,400 |
20 Dec 2023 | 36.74 | 36.82 | 35.97 | 35.97 | 35.97 | 55,100 |
19 Dec 2023 | 35.72 | 36.53 | 34.80 | 35.64 | 35.64 | 77,800 |
18 Dec 2023 | 34.81 | 35.09 | 34.29 | 34.97 | 34.97 | 44,700 |
15 Dec 2023 | 34.98 | 35.01 | 34.39 | 34.66 | 34.66 | 26,400 |
14 Dec 2023 | 34.83 | 35.72 | 34.14 | 35.58 | 35.58 | 65,800 |
13 Dec 2023 | 32.93 | 33.94 | 32.64 | 33.77 | 33.77 | 35,900 |
12 Dec 2023 | 32.80 | 32.80 | 32.40 | 32.61 | 32.61 | 28,700 |
11 Dec 2023 | 32.62 | 32.89 | 32.49 | 32.72 | 32.72 | 44,500 |
08 Dec 2023 | 32.29 | 32.87 | 32.11 | 32.86 | 32.86 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |