Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.85 | 30.26 | 29.17 | 29.90 | 29.90 | 301,821 |
02 May 2024 | 28.41 | 29.17 | 28.09 | 28.71 | 28.71 | 335,400 |
01 May 2024 | 27.28 | 28.59 | 27.09 | 27.97 | 27.97 | 559,600 |
30 Apr 2024 | 27.69 | 28.06 | 27.19 | 27.27 | 27.27 | 328,000 |
29 Apr 2024 | 28.04 | 28.75 | 27.56 | 27.97 | 27.97 | 354,200 |
26 Apr 2024 | 27.90 | 28.83 | 27.31 | 28.07 | 28.07 | 530,600 |
25 Apr 2024 | 27.29 | 28.11 | 26.36 | 27.98 | 27.98 | 772,200 |
24 Apr 2024 | 29.05 | 29.05 | 27.55 | 27.69 | 27.69 | 332,700 |
23 Apr 2024 | 28.41 | 29.59 | 28.25 | 28.75 | 28.75 | 512,200 |
22 Apr 2024 | 28.30 | 28.90 | 27.88 | 28.50 | 28.50 | 367,500 |
19 Apr 2024 | 27.27 | 28.16 | 27.12 | 27.99 | 27.99 | 382,700 |
18 Apr 2024 | 28.08 | 28.13 | 27.24 | 27.51 | 27.51 | 369,200 |
17 Apr 2024 | 28.05 | 28.15 | 27.34 | 27.87 | 27.87 | 486,100 |
16 Apr 2024 | 29.18 | 29.64 | 27.58 | 27.85 | 27.85 | 399,700 |
15 Apr 2024 | 28.58 | 29.55 | 28.26 | 29.51 | 29.51 | 641,800 |
12 Apr 2024 | 30.01 | 30.01 | 28.23 | 28.66 | 28.66 | 458,100 |
11 Apr 2024 | 30.37 | 30.60 | 29.78 | 30.32 | 30.32 | 273,300 |
10 Apr 2024 | 29.45 | 30.24 | 29.02 | 30.00 | 30.00 | 468,700 |
09 Apr 2024 | 30.10 | 30.77 | 29.73 | 30.77 | 30.77 | 222,000 |
08 Apr 2024 | 30.22 | 30.66 | 29.89 | 30.09 | 30.09 | 230,600 |
05 Apr 2024 | 29.86 | 30.67 | 29.84 | 30.14 | 30.14 | 342,700 |
04 Apr 2024 | 31.95 | 32.27 | 29.81 | 30.11 | 30.11 | 560,100 |
03 Apr 2024 | 31.53 | 32.09 | 31.32 | 31.71 | 31.71 | 519,300 |
02 Apr 2024 | 32.14 | 32.66 | 31.18 | 31.90 | 31.90 | 422,700 |
01 Apr 2024 | 35.04 | 35.56 | 32.63 | 32.91 | 32.91 | 403,300 |
28 Mar 2024 | 34.42 | 35.53 | 33.81 | 35.20 | 35.20 | 344,200 |
27 Mar 2024 | 33.34 | 34.57 | 32.43 | 34.39 | 34.39 | 286,000 |
26 Mar 2024 | 32.70 | 33.45 | 32.12 | 32.78 | 32.78 | 366,200 |
25 Mar 2024 | 33.17 | 33.76 | 31.78 | 32.15 | 32.15 | 353,900 |
22 Mar 2024 | 34.72 | 34.93 | 33.06 | 33.24 | 33.24 | 236,800 |
21 Mar 2024 | 35.12 | 35.88 | 34.41 | 34.65 | 34.65 | 354,600 |
20 Mar 2024 | 33.92 | 34.74 | 33.34 | 34.62 | 34.62 | 257,400 |
19 Mar 2024 | 32.93 | 34.63 | 32.58 | 33.90 | 33.90 | 327,200 |
18 Mar 2024 | 34.32 | 34.68 | 33.36 | 33.46 | 33.46 | 398,900 |
15 Mar 2024 | 34.28 | 35.36 | 33.91 | 34.55 | 34.55 | 735,700 |
14 Mar 2024 | 34.68 | 36.11 | 33.82 | 34.54 | 34.54 | 480,100 |
13 Mar 2024 | 35.60 | 36.21 | 34.28 | 34.60 | 34.60 | 374,900 |
12 Mar 2024 | 36.91 | 37.19 | 35.20 | 35.49 | 35.49 | 273,300 |
11 Mar 2024 | 36.93 | 38.36 | 36.86 | 36.89 | 36.89 | 394,400 |
08 Mar 2024 | 36.87 | 37.94 | 36.10 | 37.18 | 37.18 | 238,400 |
07 Mar 2024 | 37.70 | 38.53 | 35.99 | 36.08 | 36.08 | 326,900 |
06 Mar 2024 | 37.72 | 37.72 | 36.86 | 37.40 | 37.40 | 332,100 |
05 Mar 2024 | 36.90 | 38.26 | 36.12 | 36.66 | 36.66 | 358,500 |
04 Mar 2024 | 39.93 | 40.00 | 37.40 | 37.69 | 37.69 | 360,300 |
01 Mar 2024 | 37.20 | 39.71 | 36.87 | 39.53 | 39.53 | 452,700 |
29 Feb 2024 | 38.48 | 38.48 | 36.33 | 36.95 | 36.95 | 525,000 |
28 Feb 2024 | 37.46 | 38.39 | 36.93 | 37.57 | 37.57 | 432,900 |
27 Feb 2024 | 35.85 | 38.33 | 35.53 | 38.16 | 38.16 | 717,400 |
26 Feb 2024 | 35.24 | 36.17 | 35.05 | 35.65 | 35.65 | 571,500 |
23 Feb 2024 | 35.23 | 36.07 | 34.47 | 35.30 | 35.30 | 302,300 |
22 Feb 2024 | 35.54 | 36.11 | 34.81 | 35.85 | 35.85 | 941,200 |
21 Feb 2024 | 35.77 | 36.42 | 34.91 | 35.48 | 35.48 | 369,800 |
20 Feb 2024 | 37.10 | 38.14 | 35.47 | 35.92 | 35.92 | 581,500 |
16 Feb 2024 | 38.19 | 38.47 | 37.30 | 37.68 | 37.68 | 394,400 |
15 Feb 2024 | 37.58 | 38.96 | 37.58 | 38.65 | 38.65 | 550,100 |
14 Feb 2024 | 38.14 | 38.25 | 36.93 | 37.57 | 37.57 | 694,900 |
13 Feb 2024 | 37.98 | 39.42 | 36.24 | 37.18 | 37.18 | 839,700 |
12 Feb 2024 | 39.67 | 41.47 | 39.38 | 40.31 | 40.31 | 832,600 |
09 Feb 2024 | 39.02 | 40.99 | 38.88 | 39.70 | 39.70 | 401,400 |
08 Feb 2024 | 36.77 | 39.04 | 36.61 | 38.71 | 38.71 | 348,600 |
07 Feb 2024 | 38.18 | 38.28 | 36.80 | 36.82 | 36.82 | 639,200 |
06 Feb 2024 | 35.92 | 38.19 | 35.54 | 38.14 | 38.14 | 646,700 |
05 Feb 2024 | 34.16 | 36.42 | 33.47 | 35.98 | 35.98 | 828,300 |
02 Feb 2024 | 34.14 | 34.92 | 32.34 | 34.75 | 34.75 | 2,150,700 |
01 Feb 2024 | 31.78 | 34.80 | 31.39 | 34.68 | 34.68 | 627,000 |
31 Jan 2024 | 30.92 | 32.61 | 30.31 | 31.69 | 31.69 | 695,100 |
30 Jan 2024 | 31.84 | 32.00 | 30.32 | 31.05 | 31.05 | 872,700 |
29 Jan 2024 | 30.28 | 32.18 | 29.82 | 32.09 | 32.09 | 481,000 |
26 Jan 2024 | 29.61 | 30.51 | 29.29 | 30.25 | 30.25 | 570,600 |
25 Jan 2024 | 28.81 | 29.67 | 28.21 | 29.32 | 29.32 | 531,600 |
24 Jan 2024 | 28.08 | 28.37 | 27.58 | 28.26 | 28.26 | 391,000 |
23 Jan 2024 | 27.77 | 27.88 | 26.90 | 27.84 | 27.84 | 345,700 |
22 Jan 2024 | 27.08 | 27.54 | 26.41 | 27.39 | 27.39 | 717,800 |
19 Jan 2024 | 26.75 | 27.09 | 26.10 | 26.64 | 26.64 | 552,400 |
18 Jan 2024 | 27.21 | 27.62 | 26.11 | 26.81 | 26.81 | 648,200 |
17 Jan 2024 | 27.50 | 27.87 | 26.50 | 27.16 | 27.16 | 548,900 |
16 Jan 2024 | 27.28 | 27.93 | 26.93 | 27.85 | 27.85 | 494,100 |
12 Jan 2024 | 28.08 | 28.97 | 27.47 | 27.79 | 27.79 | 209,200 |
11 Jan 2024 | 28.47 | 28.64 | 27.52 | 27.68 | 27.68 | 856,200 |
10 Jan 2024 | 28.20 | 29.35 | 27.86 | 28.99 | 28.99 | 724,000 |
09 Jan 2024 | 27.82 | 28.64 | 27.21 | 28.36 | 28.36 | 621,700 |
08 Jan 2024 | 27.02 | 28.44 | 26.72 | 28.40 | 28.40 | 777,900 |
05 Jan 2024 | 27.18 | 27.95 | 26.03 | 27.30 | 27.30 | 308,900 |
04 Jan 2024 | 27.35 | 28.36 | 27.03 | 27.53 | 27.53 | 592,000 |
03 Jan 2024 | 28.56 | 28.99 | 27.17 | 27.32 | 27.32 | 376,700 |
02 Jan 2024 | 28.49 | 30.29 | 27.97 | 28.93 | 28.93 | 297,100 |
29 Dec 2023 | 29.80 | 30.44 | 28.58 | 28.88 | 28.88 | 574,200 |
28 Dec 2023 | 30.59 | 31.23 | 29.44 | 29.68 | 29.68 | 779,200 |
27 Dec 2023 | 30.19 | 30.70 | 29.82 | 30.67 | 30.67 | 451,100 |
26 Dec 2023 | 29.16 | 30.18 | 28.59 | 30.01 | 30.01 | 419,200 |
22 Dec 2023 | 28.87 | 29.74 | 28.46 | 28.90 | 28.90 | 443,600 |
21 Dec 2023 | 28.34 | 29.19 | 28.04 | 28.55 | 28.55 | 540,500 |
20 Dec 2023 | 29.30 | 29.86 | 27.79 | 27.89 | 27.89 | 621,000 |
19 Dec 2023 | 29.65 | 30.03 | 29.00 | 29.36 | 29.36 | 894,900 |
18 Dec 2023 | 30.69 | 30.89 | 29.26 | 29.41 | 29.41 | 518,600 |
15 Dec 2023 | 29.51 | 31.45 | 29.51 | 31.00 | 31.00 | 2,703,100 |
14 Dec 2023 | 30.08 | 30.27 | 29.19 | 29.55 | 29.55 | 745,300 |
13 Dec 2023 | 27.18 | 29.43 | 27.06 | 29.35 | 29.35 | 591,500 |
12 Dec 2023 | 26.28 | 27.71 | 25.58 | 27.39 | 27.39 | 471,400 |
11 Dec 2023 | 27.22 | 27.26 | 25.40 | 26.37 | 26.37 | 679,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |