Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.67 | 30.73 | 24.46 | 25.50 | 25.50 | 544,683 |
01 May 2024 | 30.59 | 31.37 | 30.49 | 30.72 | 30.72 | 209,000 |
30 Apr 2024 | 30.56 | 30.99 | 30.51 | 30.66 | 30.66 | 184,100 |
29 Apr 2024 | 31.05 | 31.80 | 30.83 | 30.97 | 30.97 | 145,100 |
26 Apr 2024 | 30.81 | 31.03 | 30.64 | 30.95 | 30.95 | 91,000 |
25 Apr 2024 | 30.31 | 30.77 | 30.02 | 30.59 | 30.59 | 149,300 |
24 Apr 2024 | 30.57 | 31.00 | 30.07 | 30.73 | 30.73 | 167,100 |
23 Apr 2024 | 29.56 | 30.58 | 29.56 | 30.40 | 30.40 | 101,800 |
22 Apr 2024 | 29.51 | 29.76 | 29.24 | 29.49 | 29.49 | 98,700 |
19 Apr 2024 | 29.36 | 29.91 | 29.25 | 29.31 | 29.31 | 165,300 |
18 Apr 2024 | 30.15 | 30.25 | 29.52 | 29.60 | 29.60 | 144,000 |
17 Apr 2024 | 30.70 | 30.76 | 30.15 | 30.16 | 30.16 | 215,500 |
16 Apr 2024 | 30.00 | 30.41 | 29.70 | 30.32 | 30.32 | 171,600 |
15 Apr 2024 | 30.86 | 31.32 | 30.01 | 30.40 | 30.40 | 144,000 |
12 Apr 2024 | 31.15 | 31.37 | 30.35 | 30.91 | 30.91 | 122,300 |
11 Apr 2024 | 31.26 | 31.46 | 30.94 | 31.34 | 31.34 | 78,500 |
10 Apr 2024 | 31.81 | 31.89 | 30.76 | 31.00 | 31.00 | 146,100 |
09 Apr 2024 | 32.22 | 32.85 | 32.21 | 32.82 | 32.82 | 185,000 |
08 Apr 2024 | 31.21 | 32.28 | 31.11 | 32.24 | 32.24 | 179,700 |
05 Apr 2024 | 30.45 | 31.06 | 30.19 | 30.89 | 30.89 | 83,500 |
04 Apr 2024 | 32.30 | 32.90 | 30.50 | 30.62 | 30.62 | 207,100 |
03 Apr 2024 | 31.00 | 32.18 | 31.00 | 32.03 | 32.03 | 188,500 |
02 Apr 2024 | 31.00 | 31.33 | 30.89 | 31.08 | 31.08 | 182,700 |
01 Apr 2024 | 31.87 | 31.89 | 31.07 | 31.35 | 31.35 | 107,600 |
28 Mar 2024 | 31.64 | 32.15 | 31.51 | 31.93 | 31.93 | 177,400 |
27 Mar 2024 | 30.99 | 31.76 | 30.95 | 31.75 | 31.75 | 111,900 |
26 Mar 2024 | 30.85 | 31.08 | 30.58 | 30.64 | 30.64 | 103,200 |
25 Mar 2024 | 30.49 | 30.80 | 30.42 | 30.61 | 30.61 | 100,100 |
22 Mar 2024 | 30.16 | 30.56 | 30.16 | 30.33 | 30.33 | 88,100 |
21 Mar 2024 | 29.99 | 30.22 | 29.96 | 30.10 | 30.10 | 180,300 |
20 Mar 2024 | 29.30 | 29.90 | 29.09 | 29.70 | 29.70 | 92,900 |
19 Mar 2024 | 29.07 | 29.63 | 29.04 | 29.45 | 29.45 | 79,700 |
18 Mar 2024 | 29.44 | 29.74 | 29.07 | 29.12 | 29.12 | 121,400 |
15 Mar 2024 | 28.99 | 29.41 | 27.94 | 29.14 | 29.14 | 286,200 |
14 Mar 2024 | 29.71 | 29.71 | 29.03 | 29.17 | 29.17 | 110,900 |
13 Mar 2024 | 30.00 | 30.43 | 29.76 | 29.83 | 29.83 | 110,500 |
12 Mar 2024 | 30.10 | 30.27 | 29.75 | 30.16 | 30.16 | 88,300 |
11 Mar 2024 | 29.54 | 30.08 | 29.54 | 29.93 | 29.93 | 74,600 |
08 Mar 2024 | 29.98 | 30.72 | 29.66 | 29.72 | 29.72 | 150,100 |
07 Mar 2024 | 29.39 | 30.10 | 29.37 | 29.67 | 29.67 | 105,800 |
06 Mar 2024 | 29.20 | 29.73 | 29.09 | 29.24 | 29.24 | 127,400 |
05 Mar 2024 | 29.08 | 29.69 | 28.55 | 29.04 | 29.04 | 146,000 |
04 Mar 2024 | 29.77 | 29.89 | 29.24 | 29.29 | 29.29 | 95,500 |
01 Mar 2024 | 29.53 | 29.86 | 29.34 | 29.86 | 29.86 | 133,100 |
29 Feb 2024 | 29.62 | 29.89 | 29.26 | 29.56 | 29.56 | 277,200 |
28 Feb 2024 | 29.30 | 29.46 | 29.03 | 29.15 | 29.15 | 101,500 |
27 Feb 2024 | 30.13 | 30.29 | 29.57 | 29.60 | 29.60 | 105,700 |
26 Feb 2024 | 29.41 | 30.23 | 29.41 | 29.98 | 29.98 | 140,100 |
23 Feb 2024 | 29.65 | 29.85 | 29.03 | 29.43 | 29.43 | 133,000 |
22 Feb 2024 | 29.97 | 30.37 | 29.42 | 29.73 | 29.73 | 219,800 |
21 Feb 2024 | 30.24 | 30.39 | 29.63 | 30.00 | 30.00 | 119,000 |
20 Feb 2024 | 30.00 | 30.51 | 29.73 | 30.48 | 30.48 | 142,200 |
16 Feb 2024 | 30.32 | 30.46 | 30.01 | 30.42 | 30.42 | 145,000 |
15 Feb 2024 | 29.72 | 30.84 | 29.63 | 30.57 | 30.57 | 237,900 |
14 Feb 2024 | 29.05 | 29.70 | 28.90 | 29.61 | 29.61 | 141,600 |
13 Feb 2024 | 28.88 | 29.67 | 28.42 | 28.67 | 28.67 | 292,300 |
12 Feb 2024 | 29.69 | 30.50 | 29.69 | 30.26 | 30.26 | 213,100 |
09 Feb 2024 | 29.35 | 29.76 | 28.92 | 29.62 | 29.62 | 208,200 |
08 Feb 2024 | 28.50 | 29.62 | 28.50 | 29.27 | 29.27 | 249,800 |
07 Feb 2024 | 28.72 | 29.24 | 28.58 | 28.76 | 28.76 | 204,400 |
06 Feb 2024 | 28.52 | 29.12 | 28.41 | 28.68 | 28.68 | 237,600 |
05 Feb 2024 | 28.56 | 28.91 | 27.78 | 28.52 | 28.52 | 454,400 |
02 Feb 2024 | 27.68 | 29.28 | 27.33 | 28.85 | 28.85 | 383,900 |
01 Feb 2024 | 26.50 | 28.26 | 26.10 | 27.68 | 27.68 | 716,100 |
31 Jan 2024 | 24.97 | 25.15 | 24.05 | 24.31 | 24.31 | 444,500 |
30 Jan 2024 | 25.48 | 25.51 | 25.00 | 25.17 | 25.17 | 177,500 |
29 Jan 2024 | 25.30 | 25.83 | 25.30 | 25.75 | 25.75 | 149,200 |
26 Jan 2024 | 25.81 | 25.90 | 25.27 | 25.41 | 25.41 | 134,800 |
25 Jan 2024 | 25.85 | 25.85 | 25.16 | 25.58 | 25.58 | 173,300 |
24 Jan 2024 | 25.51 | 25.59 | 25.02 | 25.32 | 25.32 | 170,000 |
23 Jan 2024 | 25.23 | 25.44 | 24.79 | 25.32 | 25.32 | 205,100 |
22 Jan 2024 | 23.95 | 25.02 | 23.95 | 24.85 | 24.85 | 230,500 |
19 Jan 2024 | 23.78 | 23.78 | 23.13 | 23.66 | 23.66 | 159,200 |
18 Jan 2024 | 23.15 | 23.64 | 22.97 | 23.56 | 23.56 | 138,700 |
17 Jan 2024 | 22.90 | 23.12 | 22.55 | 22.94 | 22.94 | 205,100 |
16 Jan 2024 | 23.75 | 24.08 | 23.23 | 23.27 | 23.27 | 232,900 |
12 Jan 2024 | 24.22 | 24.65 | 23.77 | 23.89 | 23.89 | 235,000 |
11 Jan 2024 | 24.02 | 24.23 | 23.58 | 23.84 | 23.84 | 197,800 |
10 Jan 2024 | 24.58 | 24.68 | 24.01 | 24.14 | 24.14 | 159,600 |
09 Jan 2024 | 24.62 | 24.95 | 24.46 | 24.66 | 24.66 | 126,200 |
08 Jan 2024 | 24.59 | 25.08 | 24.40 | 25.00 | 25.00 | 163,800 |
05 Jan 2024 | 24.09 | 24.81 | 23.94 | 24.55 | 24.55 | 239,500 |
04 Jan 2024 | 24.64 | 24.73 | 24.31 | 24.35 | 24.35 | 169,200 |
03 Jan 2024 | 25.48 | 25.53 | 24.39 | 24.58 | 24.58 | 209,200 |
02 Jan 2024 | 25.80 | 26.14 | 25.39 | 25.69 | 25.69 | 195,000 |
29 Dec 2023 | 26.82 | 26.87 | 25.92 | 26.00 | 26.00 | 236,300 |
28 Dec 2023 | 26.18 | 26.86 | 26.18 | 26.83 | 26.83 | 214,100 |
27 Dec 2023 | 26.71 | 26.88 | 26.19 | 26.28 | 26.28 | 167,000 |
26 Dec 2023 | 26.19 | 26.62 | 26.00 | 26.49 | 26.49 | 191,500 |
22 Dec 2023 | 25.75 | 26.30 | 25.68 | 26.16 | 26.16 | 234,800 |
21 Dec 2023 | 25.24 | 25.75 | 25.13 | 25.72 | 25.72 | 220,900 |
20 Dec 2023 | 25.50 | 26.18 | 24.89 | 24.91 | 24.91 | 282,200 |
19 Dec 2023 | 25.15 | 25.70 | 25.00 | 25.50 | 25.50 | 226,900 |
18 Dec 2023 | 25.15 | 25.49 | 24.77 | 24.85 | 24.85 | 203,500 |
15 Dec 2023 | 26.04 | 26.04 | 24.79 | 24.80 | 24.80 | 1,319,000 |
14 Dec 2023 | 25.32 | 26.12 | 25.03 | 25.44 | 25.44 | 256,500 |
13 Dec 2023 | 23.74 | 24.66 | 23.27 | 24.66 | 24.66 | 253,000 |
12 Dec 2023 | 24.62 | 24.62 | 23.63 | 23.79 | 23.79 | 210,400 |
11 Dec 2023 | 24.24 | 24.65 | 23.90 | 24.56 | 24.56 | 238,900 |
08 Dec 2023 | 23.74 | 24.49 | 23.74 | 24.26 | 24.26 | 295,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |