Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.73 | 29.92 | 29.46 | 29.72 | 29.72 | 717,412 |
02 May 2024 | 28.27 | 28.27 | 27.42 | 27.72 | 27.72 | 667,500 |
01 May 2024 | 28.05 | 29.00 | 27.97 | 28.75 | 28.75 | 876,300 |
30 Apr 2024 | 27.94 | 28.40 | 27.66 | 27.69 | 27.69 | 933,100 |
29 Apr 2024 | 28.01 | 28.65 | 28.01 | 28.57 | 28.57 | 593,100 |
26 Apr 2024 | 28.09 | 28.18 | 27.91 | 28.15 | 28.15 | 339,600 |
25 Apr 2024 | 27.66 | 27.80 | 27.43 | 27.46 | 27.46 | 436,400 |
24 Apr 2024 | 28.75 | 28.76 | 28.09 | 28.47 | 28.47 | 456,100 |
23 Apr 2024 | 28.76 | 29.04 | 28.54 | 28.56 | 28.56 | 559,900 |
22 Apr 2024 | 28.85 | 29.21 | 28.72 | 28.97 | 28.97 | 452,400 |
19 Apr 2024 | 28.47 | 28.81 | 28.45 | 28.70 | 28.70 | 361,000 |
18 Apr 2024 | 28.46 | 28.62 | 28.29 | 28.33 | 28.33 | 244,000 |
17 Apr 2024 | 28.78 | 28.84 | 28.44 | 28.53 | 28.53 | 358,600 |
16 Apr 2024 | 29.06 | 29.61 | 28.77 | 29.43 | 29.43 | 342,400 |
15 Apr 2024 | 29.36 | 29.67 | 29.26 | 29.51 | 29.51 | 544,100 |
12 Apr 2024 | 29.76 | 29.79 | 29.15 | 29.26 | 29.26 | 413,200 |
11 Apr 2024 | 30.03 | 30.11 | 29.42 | 29.74 | 29.74 | 327,600 |
10 Apr 2024 | 29.57 | 30.13 | 29.54 | 29.95 | 29.95 | 375,500 |
09 Apr 2024 | 29.72 | 30.00 | 29.63 | 29.97 | 29.97 | 385,100 |
08 Apr 2024 | 29.82 | 29.94 | 29.67 | 29.86 | 29.86 | 222,200 |
05 Apr 2024 | 29.79 | 29.89 | 29.60 | 29.76 | 29.76 | 237,500 |
04 Apr 2024 | 30.32 | 30.50 | 29.63 | 29.65 | 29.65 | 517,600 |
03 Apr 2024 | 29.35 | 29.68 | 29.17 | 29.30 | 29.30 | 782,200 |
02 Apr 2024 | 29.90 | 30.31 | 29.75 | 29.96 | 29.96 | 281,700 |
01 Apr 2024 | 29.91 | 30.34 | 29.70 | 30.27 | 30.27 | 362,300 |
28 Mar 2024 | 30.47 | 30.56 | 29.84 | 29.91 | 29.91 | 361,400 |
27 Mar 2024 | 30.50 | 30.63 | 30.11 | 30.63 | 30.63 | 319,400 |
26 Mar 2024 | 30.92 | 31.02 | 30.67 | 30.83 | 30.83 | 538,500 |
25 Mar 2024 | 29.93 | 30.10 | 29.89 | 29.98 | 29.98 | 332,700 |
22 Mar 2024 | 29.90 | 30.26 | 29.83 | 29.92 | 29.92 | 358,800 |
21 Mar 2024 | 29.79 | 29.93 | 29.49 | 29.56 | 29.56 | 369,800 |
20 Mar 2024 | 29.56 | 29.57 | 29.27 | 29.44 | 29.44 | 286,700 |
19 Mar 2024 | 29.50 | 29.68 | 29.36 | 29.64 | 29.64 | 326,700 |
18 Mar 2024 | 29.97 | 30.01 | 29.67 | 29.69 | 29.69 | 411,200 |
15 Mar 2024 | 30.12 | 30.22 | 29.68 | 29.94 | 29.94 | 1,007,300 |
14 Mar 2024 | 31.26 | 31.26 | 30.11 | 30.30 | 30.30 | 631,100 |
13 Mar 2024 | 31.72 | 31.88 | 31.27 | 31.34 | 31.34 | 368,500 |
12 Mar 2024 | 31.18 | 31.48 | 31.05 | 31.43 | 31.43 | 930,200 |
11 Mar 2024 | 30.97 | 31.81 | 30.96 | 31.68 | 31.68 | 1,217,400 |
08 Mar 2024 | 29.86 | 30.31 | 29.84 | 30.30 | 30.30 | 492,500 |
07 Mar 2024 | 29.24 | 29.52 | 29.22 | 29.41 | 29.41 | 254,800 |
06 Mar 2024 | 28.92 | 29.19 | 28.86 | 28.86 | 28.86 | 479,200 |
05 Mar 2024 | 28.84 | 28.90 | 28.50 | 28.75 | 28.75 | 618,500 |
04 Mar 2024 | 28.49 | 28.81 | 28.39 | 28.51 | 28.51 | 553,400 |
01 Mar 2024 | 28.69 | 29.48 | 28.58 | 29.29 | 29.29 | 551,800 |
29 Feb 2024 | 28.19 | 28.26 | 27.75 | 27.77 | 27.77 | 893,200 |
28 Feb 2024 | 28.32 | 28.34 | 27.51 | 27.67 | 27.67 | 1,753,300 |
27 Feb 2024 | 28.93 | 29.25 | 28.85 | 29.05 | 29.05 | 436,000 |
26 Feb 2024 | 29.28 | 29.46 | 29.14 | 29.40 | 29.40 | 893,500 |
23 Feb 2024 | 29.11 | 29.31 | 29.05 | 29.16 | 29.16 | 663,100 |
22 Feb 2024 | 29.03 | 29.19 | 28.96 | 29.11 | 29.11 | 450,500 |
21 Feb 2024 | 28.64 | 28.97 | 28.64 | 28.95 | 28.95 | 500,300 |
20 Feb 2024 | 28.90 | 28.97 | 28.68 | 28.95 | 28.95 | 563,700 |
16 Feb 2024 | 28.45 | 29.00 | 28.43 | 28.71 | 28.71 | 633,200 |
15 Feb 2024 | 29.06 | 29.15 | 27.98 | 28.23 | 28.23 | 1,324,700 |
14 Feb 2024 | 26.78 | 28.21 | 26.70 | 27.59 | 27.59 | 1,174,900 |
13 Feb 2024 | 26.76 | 26.85 | 26.32 | 26.43 | 26.43 | 585,300 |
12 Feb 2024 | 27.94 | 28.01 | 27.38 | 27.49 | 27.49 | 832,100 |
09 Feb 2024 | 27.76 | 27.88 | 27.60 | 27.84 | 27.84 | 483,700 |
08 Feb 2024 | 27.77 | 27.82 | 27.50 | 27.79 | 27.79 | 426,200 |
07 Feb 2024 | 27.92 | 27.99 | 27.73 | 27.97 | 27.97 | 505,500 |
06 Feb 2024 | 27.88 | 28.23 | 27.80 | 28.15 | 28.15 | 709,100 |
05 Feb 2024 | 27.50 | 27.74 | 27.34 | 27.57 | 27.57 | 800,400 |
02 Feb 2024 | 27.83 | 28.03 | 27.54 | 27.80 | 27.80 | 959,900 |
01 Feb 2024 | 27.92 | 28.25 | 27.67 | 28.17 | 28.17 | 562,900 |
31 Jan 2024 | 28.08 | 28.31 | 27.58 | 27.61 | 27.61 | 472,200 |
30 Jan 2024 | 28.41 | 28.42 | 28.06 | 28.13 | 28.13 | 406,500 |
29 Jan 2024 | 27.83 | 28.34 | 27.73 | 28.29 | 28.29 | 579,800 |
26 Jan 2024 | 27.99 | 28.14 | 27.86 | 27.92 | 27.92 | 593,300 |
25 Jan 2024 | 27.93 | 28.20 | 27.79 | 28.15 | 28.15 | 658,600 |
24 Jan 2024 | 27.90 | 27.98 | 27.42 | 27.63 | 27.63 | 829,600 |
23 Jan 2024 | 28.04 | 28.04 | 27.31 | 27.96 | 27.96 | 1,099,000 |
22 Jan 2024 | 28.43 | 28.90 | 28.34 | 28.68 | 28.68 | 739,100 |
19 Jan 2024 | 28.67 | 29.01 | 28.52 | 28.94 | 28.94 | 710,700 |
18 Jan 2024 | 28.78 | 28.78 | 28.26 | 28.72 | 28.72 | 1,089,800 |
17 Jan 2024 | 29.17 | 29.23 | 28.79 | 29.15 | 29.15 | 940,200 |
16 Jan 2024 | 29.89 | 30.00 | 29.48 | 29.98 | 29.98 | 1,147,200 |
12 Jan 2024 | 31.59 | 31.97 | 31.58 | 31.61 | 31.61 | 958,700 |
11 Jan 2024 | 31.62 | 31.89 | 31.20 | 31.89 | 31.89 | 711,700 |
10 Jan 2024 | 32.43 | 32.56 | 32.13 | 32.29 | 32.29 | 220,300 |
09 Jan 2024 | 32.41 | 32.56 | 32.26 | 32.39 | 32.39 | 299,300 |
08 Jan 2024 | 32.08 | 32.88 | 31.90 | 32.77 | 32.77 | 589,600 |
05 Jan 2024 | 31.60 | 31.92 | 31.37 | 31.61 | 31.61 | 333,900 |
04 Jan 2024 | 31.55 | 31.86 | 31.55 | 31.75 | 31.75 | 303,800 |
03 Jan 2024 | 31.54 | 31.60 | 31.02 | 31.16 | 31.16 | 374,900 |
02 Jan 2024 | 31.35 | 32.48 | 31.33 | 32.11 | 32.11 | 563,200 |
29 Dec 2023 | 31.82 | 32.02 | 31.77 | 31.84 | 31.84 | 241,400 |
28 Dec 2023 | 32.02 | 32.19 | 31.78 | 31.95 | 31.95 | 220,400 |
27 Dec 2023 | 31.88 | 31.96 | 31.63 | 31.76 | 31.76 | 275,000 |
26 Dec 2023 | 31.44 | 31.86 | 31.29 | 31.67 | 31.67 | 448,000 |
22 Dec 2023 | 31.02 | 31.61 | 31.01 | 31.44 | 31.44 | 472,500 |
21 Dec 2023 | 31.06 | 31.17 | 30.83 | 31.07 | 31.07 | 373,100 |
20 Dec 2023 | 31.18 | 31.18 | 30.56 | 30.56 | 30.56 | 389,700 |
19 Dec 2023 | 31.06 | 31.44 | 31.01 | 31.34 | 31.34 | 551,300 |
18 Dec 2023 | 31.06 | 31.10 | 30.57 | 30.60 | 30.60 | 648,200 |
15 Dec 2023 | 31.05 | 31.13 | 30.61 | 30.86 | 30.86 | 1,037,900 |
14 Dec 2023 | 31.86 | 31.90 | 31.51 | 31.53 | 31.53 | 625,200 |
13 Dec 2023 | 31.01 | 31.86 | 30.69 | 31.83 | 31.83 | 667,700 |
12 Dec 2023 | 30.22 | 30.36 | 29.83 | 30.26 | 30.26 | 929,300 |
11 Dec 2023 | 32.11 | 32.21 | 31.75 | 31.92 | 31.92 | 782,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |