Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 30.15 | 30.69 | 29.99 | 30.08 | 30.08 | 394,200 |
30 Apr 2024 | 30.40 | 30.70 | 30.03 | 30.10 | 30.10 | 288,600 |
29 Apr 2024 | 30.35 | 31.27 | 30.35 | 30.60 | 30.60 | 365,500 |
26 Apr 2024 | 29.46 | 30.19 | 29.17 | 30.07 | 30.07 | 330,600 |
25 Apr 2024 | 30.03 | 30.22 | 29.17 | 29.31 | 29.31 | 351,500 |
24 Apr 2024 | 29.96 | 30.40 | 29.82 | 30.26 | 30.26 | 201,700 |
23 Apr 2024 | 29.75 | 31.84 | 29.59 | 29.95 | 29.95 | 201,200 |
22 Apr 2024 | 29.56 | 30.30 | 29.28 | 29.71 | 29.71 | 352,500 |
19 Apr 2024 | 28.67 | 29.53 | 28.67 | 29.40 | 29.40 | 361,600 |
18 Apr 2024 | 28.87 | 29.48 | 28.63 | 28.87 | 28.87 | 347,900 |
17 Apr 2024 | 29.74 | 30.08 | 28.88 | 29.00 | 29.00 | 393,800 |
16 Apr 2024 | 30.00 | 30.40 | 29.35 | 29.43 | 29.43 | 388,900 |
15 Apr 2024 | 30.51 | 30.60 | 29.68 | 29.99 | 29.99 | 372,700 |
12 Apr 2024 | 31.98 | 31.98 | 30.08 | 30.24 | 30.24 | 375,000 |
11 Apr 2024 | 32.21 | 32.59 | 31.65 | 32.00 | 32.00 | 454,400 |
10 Apr 2024 | 30.97 | 31.92 | 30.74 | 31.84 | 31.84 | 307,400 |
09 Apr 2024 | 31.50 | 32.40 | 31.43 | 31.73 | 31.73 | 282,400 |
08 Apr 2024 | 30.58 | 33.10 | 30.58 | 31.43 | 31.43 | 789,600 |
05 Apr 2024 | 33.33 | 33.60 | 33.13 | 33.55 | 33.55 | 243,000 |
04 Apr 2024 | 34.44 | 34.49 | 33.09 | 33.24 | 33.24 | 290,000 |
03 Apr 2024 | 32.85 | 34.07 | 32.82 | 33.85 | 33.85 | 309,400 |
02 Apr 2024 | 33.23 | 33.61 | 32.77 | 33.17 | 33.17 | 304,000 |
01 Apr 2024 | 34.10 | 34.10 | 33.06 | 33.52 | 33.52 | 236,000 |
28 Mar 2024 | 33.84 | 34.39 | 33.47 | 34.11 | 34.11 | 491,000 |
27 Mar 2024 | 32.85 | 33.83 | 32.56 | 33.74 | 33.74 | 364,000 |
26 Mar 2024 | 32.99 | 33.59 | 32.29 | 32.48 | 32.48 | 611,800 |
25 Mar 2024 | 34.73 | 34.98 | 32.57 | 32.75 | 32.75 | 366,600 |
22 Mar 2024 | 35.15 | 35.22 | 33.97 | 34.52 | 34.52 | 492,800 |
21 Mar 2024 | 35.05 | 35.44 | 34.68 | 35.17 | 35.17 | 435,800 |
20 Mar 2024 | 35.13 | 35.35 | 34.50 | 34.88 | 34.88 | 438,100 |
19 Mar 2024 | 34.13 | 35.35 | 34.00 | 35.15 | 35.15 | 781,200 |
18 Mar 2024 | 33.15 | 34.30 | 32.55 | 34.19 | 34.19 | 431,900 |
15 Mar 2024 | 33.04 | 33.35 | 32.65 | 32.98 | 32.98 | 694,800 |
14 Mar 2024 | 34.40 | 34.73 | 33.02 | 33.37 | 33.37 | 500,800 |
13 Mar 2024 | 32.68 | 34.83 | 32.68 | 34.66 | 34.66 | 772,400 |
12 Mar 2024 | 32.21 | 33.01 | 31.78 | 32.92 | 32.92 | 510,800 |
11 Mar 2024 | 31.16 | 32.47 | 30.88 | 32.43 | 32.43 | 331,500 |
08 Mar 2024 | 31.17 | 32.00 | 30.91 | 31.07 | 31.07 | 228,000 |
07 Mar 2024 | 31.27 | 31.42 | 30.59 | 30.81 | 30.81 | 338,200 |
06 Mar 2024 | 30.74 | 31.36 | 30.30 | 31.11 | 31.11 | 434,300 |
05 Mar 2024 | 30.41 | 30.64 | 29.78 | 30.35 | 30.35 | 386,400 |
04 Mar 2024 | 30.96 | 31.05 | 29.85 | 30.63 | 30.63 | 517,000 |
01 Mar 2024 | 30.00 | 31.22 | 29.78 | 31.01 | 31.01 | 465,500 |
29 Feb 2024 | 31.31 | 31.31 | 28.88 | 29.70 | 29.70 | 517,000 |
28 Feb 2024 | 28.58 | 32.30 | 26.27 | 31.08 | 31.08 | 893,900 |
27 Feb 2024 | 29.71 | 31.56 | 29.46 | 30.69 | 30.69 | 907,800 |
26 Feb 2024 | 28.93 | 30.44 | 28.91 | 29.50 | 29.50 | 557,200 |
23 Feb 2024 | 27.96 | 29.19 | 27.81 | 29.06 | 29.06 | 346,900 |
22 Feb 2024 | 28.24 | 28.32 | 27.60 | 27.94 | 27.94 | 239,700 |
21 Feb 2024 | 28.01 | 28.31 | 27.86 | 28.14 | 28.14 | 334,200 |
20 Feb 2024 | 28.09 | 28.59 | 27.97 | 28.05 | 28.05 | 222,200 |
16 Feb 2024 | 28.54 | 29.08 | 28.25 | 28.42 | 28.42 | 330,100 |
15 Feb 2024 | 27.65 | 28.80 | 27.60 | 28.66 | 28.66 | 285,100 |
14 Feb 2024 | 27.40 | 27.89 | 27.20 | 27.56 | 27.56 | 222,600 |
13 Feb 2024 | 27.50 | 27.93 | 26.91 | 27.11 | 27.11 | 212,200 |
12 Feb 2024 | 28.06 | 28.51 | 27.96 | 28.35 | 28.35 | 252,800 |
09 Feb 2024 | 27.92 | 28.15 | 27.54 | 27.91 | 27.91 | 297,700 |
08 Feb 2024 | 27.19 | 28.13 | 26.85 | 27.90 | 27.90 | 218,200 |
07 Feb 2024 | 28.40 | 28.44 | 27.17 | 27.24 | 27.24 | 174,500 |
06 Feb 2024 | 27.27 | 28.45 | 27.07 | 28.31 | 28.31 | 326,300 |
05 Feb 2024 | 27.55 | 27.85 | 26.78 | 27.31 | 27.31 | 293,600 |
02 Feb 2024 | 27.52 | 27.79 | 27.24 | 27.67 | 27.67 | 214,500 |
01 Feb 2024 | 27.80 | 28.11 | 27.26 | 27.86 | 27.86 | 335,100 |
31 Jan 2024 | 28.37 | 28.61 | 27.63 | 27.68 | 27.68 | 261,100 |
30 Jan 2024 | 28.87 | 28.97 | 28.34 | 28.35 | 28.35 | 200,500 |
29 Jan 2024 | 28.78 | 29.92 | 28.55 | 29.07 | 29.07 | 356,000 |
26 Jan 2024 | 29.20 | 29.76 | 28.28 | 28.72 | 28.72 | 330,900 |
25 Jan 2024 | 28.36 | 28.87 | 27.97 | 28.85 | 28.85 | 356,500 |
24 Jan 2024 | 28.11 | 28.68 | 27.84 | 28.07 | 28.07 | 282,900 |
23 Jan 2024 | 28.73 | 29.04 | 27.44 | 27.72 | 27.72 | 264,900 |
22 Jan 2024 | 27.97 | 29.99 | 27.67 | 28.41 | 28.41 | 735,800 |
19 Jan 2024 | 27.67 | 27.68 | 26.47 | 27.67 | 27.67 | 501,300 |
18 Jan 2024 | 28.14 | 28.17 | 27.46 | 27.52 | 27.52 | 544,100 |
17 Jan 2024 | 28.04 | 28.13 | 27.68 | 27.91 | 27.91 | 299,100 |
16 Jan 2024 | 28.01 | 28.94 | 27.61 | 28.47 | 28.47 | 478,100 |
12 Jan 2024 | 28.12 | 28.43 | 28.00 | 28.24 | 28.24 | 250,500 |
11 Jan 2024 | 27.92 | 28.02 | 27.52 | 27.72 | 27.72 | 221,400 |
10 Jan 2024 | 28.31 | 28.31 | 27.66 | 28.14 | 28.14 | 278,400 |
09 Jan 2024 | 27.51 | 28.35 | 27.36 | 28.32 | 28.32 | 278,400 |
08 Jan 2024 | 27.57 | 27.94 | 27.15 | 27.81 | 27.81 | 230,900 |
05 Jan 2024 | 27.55 | 27.75 | 27.21 | 27.43 | 27.43 | 265,700 |
04 Jan 2024 | 27.94 | 27.94 | 27.51 | 27.74 | 27.74 | 199,400 |
03 Jan 2024 | 27.74 | 28.15 | 27.46 | 27.81 | 27.81 | 262,400 |
02 Jan 2024 | 28.85 | 29.44 | 27.69 | 27.73 | 27.73 | 390,000 |
29 Dec 2023 | 29.47 | 29.47 | 28.72 | 28.94 | 28.94 | 179,000 |
28 Dec 2023 | 29.58 | 29.83 | 29.34 | 29.43 | 29.43 | 268,700 |
27 Dec 2023 | 29.68 | 29.90 | 29.36 | 29.68 | 29.68 | 269,800 |
26 Dec 2023 | 29.41 | 29.83 | 29.14 | 29.55 | 29.55 | 258,900 |
22 Dec 2023 | 28.92 | 29.31 | 28.74 | 29.23 | 29.23 | 299,900 |
21 Dec 2023 | 27.47 | 28.63 | 27.47 | 28.61 | 28.61 | 433,700 |
20 Dec 2023 | 28.08 | 28.31 | 27.40 | 27.43 | 27.43 | 329,600 |
19 Dec 2023 | 27.60 | 28.54 | 27.15 | 28.11 | 28.11 | 339,300 |
18 Dec 2023 | 27.53 | 27.53 | 27.12 | 27.29 | 27.29 | 280,300 |
15 Dec 2023 | 27.89 | 28.00 | 26.89 | 27.25 | 27.25 | 1,374,500 |
14 Dec 2023 | 27.89 | 28.15 | 27.23 | 27.66 | 27.66 | 387,000 |
13 Dec 2023 | 26.53 | 27.67 | 26.39 | 27.56 | 27.56 | 400,000 |
12 Dec 2023 | 26.67 | 27.37 | 26.13 | 26.57 | 26.57 | 416,200 |
11 Dec 2023 | 26.84 | 27.00 | 26.17 | 26.50 | 26.50 | 481,400 |
08 Dec 2023 | 27.34 | 27.59 | 26.86 | 26.91 | 26.91 | 219,500 |
07 Dec 2023 | 26.88 | 27.55 | 26.51 | 27.27 | 27.27 | 369,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |