Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 32.93 | 32.93 | 30.70 | 30.72 | 30.72 | 406,861 |
29 Apr 2024 | 31.91 | 33.41 | 31.87 | 33.18 | 33.18 | 403,100 |
26 Apr 2024 | 31.41 | 32.12 | 31.05 | 32.03 | 32.03 | 227,100 |
25 Apr 2024 | 30.50 | 31.63 | 30.13 | 31.45 | 31.45 | 237,300 |
24 Apr 2024 | 30.47 | 30.82 | 30.09 | 30.74 | 30.74 | 319,300 |
23 Apr 2024 | 30.00 | 30.59 | 29.82 | 30.53 | 30.53 | 240,800 |
22 Apr 2024 | 30.07 | 30.64 | 29.78 | 30.15 | 30.15 | 216,500 |
19 Apr 2024 | 29.62 | 30.50 | 29.62 | 30.06 | 30.06 | 269,500 |
18 Apr 2024 | 30.18 | 30.56 | 29.33 | 29.67 | 29.67 | 345,100 |
17 Apr 2024 | 32.00 | 32.17 | 29.76 | 30.01 | 30.01 | 478,300 |
16 Apr 2024 | 32.01 | 32.12 | 29.50 | 31.84 | 31.84 | 1,133,500 |
15 Apr 2024 | 33.07 | 33.37 | 32.01 | 32.35 | 32.35 | 459,200 |
12 Apr 2024 | 34.00 | 34.51 | 33.04 | 33.07 | 33.07 | 301,500 |
11 Apr 2024 | 34.83 | 34.94 | 33.74 | 33.82 | 33.82 | 462,600 |
10 Apr 2024 | 34.24 | 34.98 | 33.88 | 34.82 | 34.82 | 472,400 |
09 Apr 2024 | 34.13 | 34.45 | 33.97 | 34.44 | 34.44 | 213,300 |
08 Apr 2024 | 33.87 | 34.16 | 33.56 | 33.89 | 33.89 | 227,500 |
05 Apr 2024 | 33.81 | 34.18 | 33.45 | 33.77 | 33.77 | 191,200 |
04 Apr 2024 | 34.50 | 34.62 | 33.81 | 33.92 | 33.92 | 293,500 |
03 Apr 2024 | 34.47 | 34.78 | 34.24 | 34.42 | 34.42 | 226,800 |
02 Apr 2024 | 34.53 | 34.66 | 34.21 | 34.47 | 34.47 | 247,100 |
01 Apr 2024 | 34.49 | 34.58 | 33.97 | 34.36 | 34.36 | 351,000 |
28 Mar 2024 | 34.60 | 34.94 | 33.77 | 34.14 | 34.14 | 385,500 |
27 Mar 2024 | 34.19 | 34.71 | 34.19 | 34.69 | 34.69 | 244,000 |
26 Mar 2024 | 35.46 | 35.46 | 34.33 | 34.43 | 34.43 | 268,900 |
25 Mar 2024 | 34.87 | 35.36 | 34.65 | 35.34 | 35.34 | 236,100 |
22 Mar 2024 | 34.79 | 34.81 | 34.00 | 34.67 | 34.67 | 390,200 |
21 Mar 2024 | 34.94 | 35.00 | 34.47 | 34.75 | 34.75 | 443,100 |
20 Mar 2024 | 35.26 | 35.33 | 34.64 | 34.97 | 34.97 | 423,600 |
19 Mar 2024 | 35.05 | 35.75 | 34.64 | 35.45 | 35.45 | 515,200 |
18 Mar 2024 | 33.99 | 35.27 | 33.33 | 35.15 | 35.15 | 564,500 |
15 Mar 2024 | 33.37 | 34.40 | 33.37 | 33.92 | 33.92 | 1,099,000 |
14 Mar 2024 | 32.00 | 33.65 | 31.90 | 33.41 | 33.41 | 480,700 |
13 Mar 2024 | 32.21 | 32.95 | 31.76 | 31.94 | 31.94 | 728,800 |
12 Mar 2024 | 31.30 | 31.81 | 30.58 | 31.72 | 31.72 | 299,100 |
11 Mar 2024 | 30.52 | 31.38 | 30.18 | 31.34 | 31.34 | 229,900 |
08 Mar 2024 | 30.75 | 31.55 | 30.75 | 30.77 | 30.77 | 330,000 |
07 Mar 2024 | 30.77 | 31.49 | 30.50 | 30.56 | 30.56 | 290,100 |
06 Mar 2024 | 31.16 | 31.52 | 30.24 | 30.66 | 30.66 | 463,000 |
05 Mar 2024 | 29.36 | 31.52 | 29.13 | 30.73 | 30.73 | 744,400 |
04 Mar 2024 | 30.00 | 30.45 | 29.48 | 29.48 | 29.48 | 471,000 |
01 Mar 2024 | 29.10 | 30.33 | 28.76 | 29.79 | 29.79 | 576,300 |
29 Feb 2024 | 27.19 | 29.93 | 26.35 | 28.39 | 28.39 | 794,200 |
28 Feb 2024 | 28.57 | 29.01 | 28.15 | 28.45 | 28.45 | 354,800 |
27 Feb 2024 | 27.86 | 28.78 | 27.80 | 28.59 | 28.59 | 484,600 |
26 Feb 2024 | 27.43 | 27.66 | 27.09 | 27.64 | 27.64 | 250,500 |
23 Feb 2024 | 27.58 | 27.72 | 27.06 | 27.43 | 27.43 | 322,200 |
22 Feb 2024 | 27.88 | 28.23 | 27.39 | 28.10 | 28.10 | 336,500 |
21 Feb 2024 | 27.77 | 28.86 | 27.64 | 28.05 | 28.05 | 516,000 |
20 Feb 2024 | 27.70 | 27.74 | 27.06 | 27.49 | 27.49 | 226,500 |
16 Feb 2024 | 27.83 | 28.30 | 27.24 | 27.91 | 27.91 | 289,300 |
15 Feb 2024 | 26.20 | 27.88 | 26.20 | 27.70 | 27.70 | 404,700 |
14 Feb 2024 | 26.55 | 27.03 | 25.88 | 26.13 | 26.13 | 350,800 |
13 Feb 2024 | 27.05 | 27.27 | 26.17 | 26.34 | 26.34 | 536,500 |
12 Feb 2024 | 26.99 | 28.53 | 26.99 | 27.49 | 27.49 | 547,200 |
09 Feb 2024 | 27.21 | 27.36 | 26.51 | 26.54 | 26.54 | 273,900 |
08 Feb 2024 | 26.38 | 27.36 | 26.31 | 27.21 | 27.21 | 398,300 |
07 Feb 2024 | 26.50 | 26.70 | 26.09 | 26.54 | 26.54 | 225,900 |
06 Feb 2024 | 26.08 | 26.74 | 26.00 | 26.44 | 26.44 | 516,300 |
05 Feb 2024 | 25.82 | 26.16 | 25.51 | 25.99 | 25.99 | 355,600 |
02 Feb 2024 | 26.15 | 26.52 | 25.75 | 26.19 | 26.19 | 463,700 |
01 Feb 2024 | 27.07 | 27.65 | 25.76 | 26.31 | 26.31 | 359,400 |
31 Jan 2024 | 27.81 | 27.81 | 26.55 | 26.56 | 26.56 | 348,600 |
30 Jan 2024 | 26.77 | 27.82 | 26.68 | 27.80 | 27.80 | 423,300 |
29 Jan 2024 | 27.24 | 27.24 | 26.60 | 27.19 | 27.19 | 223,100 |
26 Jan 2024 | 27.82 | 28.01 | 26.82 | 27.36 | 27.36 | 316,700 |
25 Jan 2024 | 27.28 | 27.67 | 26.65 | 27.64 | 27.64 | 294,600 |
24 Jan 2024 | 26.68 | 26.96 | 26.28 | 26.82 | 26.82 | 341,100 |
23 Jan 2024 | 26.24 | 26.56 | 25.97 | 26.35 | 26.35 | 326,000 |
22 Jan 2024 | 25.64 | 26.31 | 25.58 | 26.14 | 26.14 | 364,200 |
19 Jan 2024 | 25.93 | 25.93 | 25.34 | 25.70 | 25.70 | 493,900 |
18 Jan 2024 | 25.92 | 25.92 | 25.19 | 25.87 | 25.87 | 307,800 |
17 Jan 2024 | 25.88 | 26.17 | 25.55 | 25.84 | 25.84 | 285,200 |
16 Jan 2024 | 27.23 | 27.47 | 26.10 | 26.21 | 26.21 | 581,500 |
12 Jan 2024 | 28.02 | 28.19 | 27.17 | 27.50 | 27.50 | 261,700 |
11 Jan 2024 | 26.69 | 27.71 | 26.59 | 27.28 | 27.28 | 461,400 |
10 Jan 2024 | 27.08 | 27.24 | 26.55 | 27.22 | 27.22 | 339,800 |
09 Jan 2024 | 27.96 | 27.96 | 26.86 | 27.39 | 27.39 | 292,400 |
08 Jan 2024 | 27.28 | 27.88 | 26.75 | 27.86 | 27.86 | 323,800 |
05 Jan 2024 | 28.21 | 28.42 | 27.74 | 28.10 | 28.10 | 276,000 |
04 Jan 2024 | 29.50 | 29.88 | 28.14 | 28.16 | 28.16 | 222,900 |
03 Jan 2024 | 29.01 | 29.53 | 28.46 | 29.10 | 29.10 | 337,800 |
02 Jan 2024 | 29.35 | 30.00 | 28.48 | 28.61 | 28.61 | 436,100 |
29 Dec 2023 | 28.80 | 29.41 | 28.26 | 29.08 | 29.08 | 674,800 |
28 Dec 2023 | 29.10 | 29.37 | 28.73 | 28.75 | 28.75 | 236,000 |
27 Dec 2023 | 29.62 | 29.90 | 29.02 | 29.11 | 29.11 | 314,300 |
26 Dec 2023 | 29.18 | 29.94 | 29.01 | 29.62 | 29.62 | 199,800 |
22 Dec 2023 | 28.81 | 29.28 | 28.63 | 28.83 | 28.83 | 302,100 |
21 Dec 2023 | 28.16 | 28.66 | 27.95 | 28.62 | 28.62 | 440,300 |
20 Dec 2023 | 28.55 | 28.93 | 27.87 | 28.02 | 28.02 | 410,700 |
19 Dec 2023 | 28.16 | 28.65 | 28.00 | 28.59 | 28.59 | 540,800 |
18 Dec 2023 | 29.15 | 29.67 | 28.22 | 28.36 | 28.36 | 349,500 |
15 Dec 2023 | 28.76 | 29.20 | 28.07 | 28.53 | 28.53 | 2,081,100 |
14 Dec 2023 | 28.60 | 29.49 | 28.03 | 28.55 | 28.55 | 1,017,700 |
13 Dec 2023 | 27.48 | 28.43 | 26.39 | 28.14 | 28.14 | 1,491,100 |
12 Dec 2023 | 27.26 | 27.66 | 26.90 | 27.35 | 27.35 | 2,378,400 |
11 Dec 2023 | 30.20 | 30.68 | 29.71 | 29.95 | 29.95 | 322,900 |
08 Dec 2023 | 29.88 | 30.76 | 29.88 | 30.55 | 30.55 | 255,500 |
07 Dec 2023 | 29.64 | 30.51 | 29.37 | 29.59 | 29.59 | 393,500 |
06 Dec 2023 | 30.93 | 31.41 | 29.24 | 29.31 | 29.31 | 427,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |