Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.08 | 29.10 | 29.03 | 29.07 | 29.07 | 87,000 |
01 May 2024 | 29.02 | 29.13 | 29.02 | 29.05 | 29.05 | 119,500 |
30 Apr 2024 | 29.13 | 29.15 | 29.06 | 29.06 | 29.06 | 233,700 |
29 Apr 2024 | 29.16 | 29.17 | 29.13 | 29.16 | 29.16 | 154,600 |
26 Apr 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 29.14 | 144,100 |
25 Apr 2024 | 29.01 | 29.07 | 29.00 | 29.04 | 29.04 | 70,200 |
24 Apr 2024 | 29.07 | 29.10 | 29.05 | 29.09 | 29.09 | 91,000 |
23 Apr 2024 | 29.05 | 29.10 | 29.03 | 29.10 | 29.10 | 112,400 |
22 Apr 2024 | 29.01 | 29.05 | 28.97 | 28.99 | 28.99 | 185,600 |
19 Apr 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 28.96 | 214,500 |
18 Apr 2024 | 29.02 | 29.07 | 29.00 | 29.01 | 29.01 | 210,300 |
17 Apr 2024 | 29.09 | 29.09 | 29.01 | 29.03 | 29.03 | 384,800 |
16 Apr 2024 | 29.02 | 29.08 | 29.02 | 29.06 | 29.06 | 114,800 |
15 Apr 2024 | 29.15 | 29.19 | 29.04 | 29.07 | 29.07 | 163,500 |
12 Apr 2024 | 29.15 | 29.20 | 29.12 | 29.15 | 29.15 | 196,700 |
11 Apr 2024 | 29.15 | 29.24 | 29.14 | 29.22 | 29.22 | 72,100 |
10 Apr 2024 | 29.14 | 29.19 | 29.14 | 29.17 | 29.17 | 203,700 |
09 Apr 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 29.24 | 186,000 |
08 Apr 2024 | 29.22 | 29.24 | 29.20 | 29.22 | 29.22 | 100,500 |
05 Apr 2024 | 29.15 | 29.23 | 29.15 | 29.18 | 29.18 | 250,000 |
04 Apr 2024 | 29.25 | 29.26 | 29.12 | 29.13 | 29.13 | 191,200 |
03 Apr 2024 | 29.13 | 29.23 | 29.13 | 29.18 | 29.18 | 243,800 |
02 Apr 2024 | 29.20 | 29.21 | 29.17 | 29.21 | 29.21 | 216,800 |
01 Apr 2024 | 29.25 | 29.27 | 29.23 | 29.25 | 29.25 | 385,900 |
28 Mar 2024 | 29.23 | 29.26 | 29.22 | 29.26 | 29.26 | 320,800 |
27 Mar 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 29.20 | 63,700 |
26 Mar 2024 | 29.19 | 29.22 | 29.18 | 29.19 | 29.19 | 465,000 |
25 Mar 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 29.22 | 326,400 |
22 Mar 2024 | 29.22 | 29.22 | 29.19 | 29.22 | 29.22 | 84,100 |
21 Mar 2024 | 29.16 | 29.24 | 29.16 | 29.22 | 29.22 | 107,000 |
20 Mar 2024 | 29.20 | 29.21 | 29.18 | 29.18 | 29.18 | 48,000 |
19 Mar 2024 | 29.18 | 29.20 | 29.16 | 29.18 | 29.18 | 60,500 |
18 Mar 2024 | 29.19 | 29.19 | 29.14 | 29.19 | 29.19 | 76,700 |
15 Mar 2024 | 29.18 | 29.18 | 29.15 | 29.18 | 29.18 | 66,300 |
14 Mar 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 29.14 | 57,100 |
13 Mar 2024 | 29.17 | 29.17 | 29.13 | 29.16 | 29.16 | 201,400 |
12 Mar 2024 | 29.15 | 29.16 | 29.12 | 29.16 | 29.16 | 103,100 |
11 Mar 2024 | 29.11 | 29.12 | 29.10 | 29.11 | 29.11 | 79,200 |
08 Mar 2024 | 29.16 | 29.16 | 29.11 | 29.14 | 29.14 | 103,100 |
07 Mar 2024 | 29.10 | 29.13 | 29.10 | 29.12 | 29.12 | 147,900 |
06 Mar 2024 | 29.12 | 29.12 | 29.07 | 29.09 | 29.09 | 1,159,100 |
05 Mar 2024 | 29.12 | 29.12 | 29.06 | 29.11 | 29.11 | 37,900 |
04 Mar 2024 | 29.12 | 29.13 | 29.09 | 29.12 | 29.12 | 213,500 |
01 Mar 2024 | 29.11 | 29.11 | 29.08 | 29.11 | 29.11 | 92,600 |
29 Feb 2024 | 29.08 | 29.08 | 29.05 | 29.08 | 29.08 | 52,100 |
28 Feb 2024 | 29.07 | 29.08 | 29.04 | 29.08 | 29.08 | 115,200 |
27 Feb 2024 | 29.07 | 29.07 | 29.04 | 29.05 | 29.05 | 78,700 |
26 Feb 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 29.04 | 71,100 |
23 Feb 2024 | 29.06 | 29.06 | 29.02 | 29.04 | 29.04 | 50,000 |
22 Feb 2024 | 29.02 | 29.04 | 28.98 | 29.04 | 29.04 | 84,900 |
21 Feb 2024 | 28.96 | 28.97 | 28.93 | 28.97 | 28.97 | 66,400 |
20 Feb 2024 | 28.92 | 28.96 | 28.92 | 28.94 | 28.94 | 165,000 |
16 Feb 2024 | 28.96 | 28.98 | 28.94 | 28.98 | 28.98 | 703,200 |
15 Feb 2024 | 28.92 | 28.97 | 28.92 | 28.95 | 28.95 | 97,000 |
14 Feb 2024 | 28.94 | 28.97 | 28.90 | 28.93 | 28.93 | 115,900 |
13 Feb 2024 | 28.88 | 28.92 | 28.85 | 28.88 | 28.88 | 118,000 |
12 Feb 2024 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | 407,200 |
09 Feb 2024 | 28.91 | 28.96 | 28.91 | 28.93 | 28.93 | 149,600 |
08 Feb 2024 | 28.92 | 28.94 | 28.90 | 28.90 | 28.90 | 154,800 |
07 Feb 2024 | 28.91 | 28.93 | 28.88 | 28.92 | 28.92 | 1,807,200 |
06 Feb 2024 | 28.89 | 28.90 | 28.85 | 28.88 | 28.88 | 96,800 |
05 Feb 2024 | 28.87 | 28.87 | 28.83 | 28.87 | 28.87 | 94,300 |
02 Feb 2024 | 28.82 | 28.90 | 28.82 | 28.87 | 28.87 | 130,700 |
01 Feb 2024 | 28.76 | 28.81 | 28.74 | 28.81 | 28.81 | 83,700 |
31 Jan 2024 | 28.80 | 28.81 | 28.74 | 28.75 | 28.75 | 64,300 |
30 Jan 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 28.83 | 123,000 |
29 Jan 2024 | 28.75 | 28.83 | 28.75 | 28.83 | 28.83 | 81,000 |
26 Jan 2024 | 28.74 | 28.80 | 28.74 | 28.78 | 28.78 | 239,200 |
25 Jan 2024 | 28.78 | 28.80 | 28.75 | 28.79 | 28.79 | 145,100 |
24 Jan 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 28.76 | 100,700 |
23 Jan 2024 | 28.69 | 28.74 | 28.69 | 28.74 | 28.74 | 83,700 |
22 Jan 2024 | 28.73 | 28.75 | 28.70 | 28.73 | 28.73 | 102,700 |
19 Jan 2024 | 28.64 | 28.71 | 28.63 | 28.71 | 28.71 | 147,400 |
18 Jan 2024 | 28.57 | 28.64 | 28.55 | 28.63 | 28.63 | 161,100 |
17 Jan 2024 | 28.55 | 28.59 | 28.53 | 28.53 | 28.53 | 142,400 |
16 Jan 2024 | 28.62 | 28.62 | 28.58 | 28.61 | 28.61 | 157,000 |
12 Jan 2024 | 28.63 | 28.64 | 28.57 | 28.60 | 28.60 | 356,700 |
11 Jan 2024 | 28.57 | 28.61 | 28.54 | 28.61 | 28.61 | 186,800 |
10 Jan 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 28.60 | 167,200 |
09 Jan 2024 | 28.49 | 28.57 | 28.49 | 28.56 | 28.56 | 106,500 |
08 Jan 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 28.57 | 143,800 |
05 Jan 2024 | 28.45 | 28.51 | 28.43 | 28.48 | 28.48 | 214,500 |
04 Jan 2024 | 28.47 | 28.50 | 28.43 | 28.46 | 28.46 | 533,300 |
03 Jan 2024 | 28.45 | 28.50 | 28.45 | 28.47 | 28.47 | 724,600 |
02 Jan 2024 | 28.54 | 28.54 | 28.45 | 28.48 | 28.48 | 479,800 |
29 Dec 2023 | 28.57 | 28.57 | 28.54 | 28.57 | 28.57 | 448,300 |
28 Dec 2023 | 28.53 | 28.56 | 28.52 | 28.56 | 28.56 | 154,200 |
27 Dec 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 69,100 |
26 Dec 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 58,500 |
22 Dec 2023 | 28.52 | 28.52 | 28.50 | 28.52 | 28.52 | 59,500 |
21 Dec 2023 | 28.50 | 28.51 | 28.47 | 28.49 | 28.49 | 47,400 |
20 Dec 2023 | 28.46 | 28.51 | 28.46 | 28.46 | 28.46 | 309,300 |
19 Dec 2023 | 28.51 | 28.51 | 28.47 | 28.47 | 28.47 | 106,300 |
18 Dec 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.50 | 119,000 |
15 Dec 2023 | 28.50 | 28.51 | 28.48 | 28.48 | 28.48 | 61,900 |
14 Dec 2023 | 28.49 | 28.50 | 28.47 | 28.49 | 28.49 | 42,500 |
13 Dec 2023 | 28.44 | 28.50 | 28.44 | 28.49 | 28.49 | 78,600 |
12 Dec 2023 | 28.47 | 28.50 | 28.46 | 28.50 | 28.50 | 135,700 |
11 Dec 2023 | 28.41 | 28.49 | 28.41 | 28.49 | 28.49 | 152,200 |
08 Dec 2023 | 28.40 | 28.44 | 28.40 | 28.41 | 28.41 | 120,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |