Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 30.36 | 30.50 | 29.77 | 29.79 | 29.79 | 65,493 |
20 May 2024 | 29.83 | 30.83 | 29.74 | 30.50 | 30.50 | 311,900 |
17 May 2024 | 30.50 | 30.59 | 29.58 | 29.78 | 29.78 | 354,600 |
16 May 2024 | 29.27 | 30.99 | 28.86 | 30.50 | 30.50 | 347,700 |
15 May 2024 | 30.11 | 30.65 | 28.87 | 29.02 | 29.02 | 293,100 |
14 May 2024 | 29.25 | 30.42 | 28.54 | 29.74 | 29.74 | 836,200 |
13 May 2024 | 27.80 | 28.89 | 27.76 | 28.72 | 28.72 | 277,400 |
10 May 2024 | 26.90 | 27.79 | 26.32 | 27.26 | 27.26 | 530,900 |
09 May 2024 | 29.08 | 29.08 | 26.28 | 26.79 | 26.79 | 548,700 |
08 May 2024 | 27.11 | 27.46 | 26.67 | 27.21 | 27.21 | 317,900 |
07 May 2024 | 27.34 | 27.85 | 27.05 | 27.56 | 27.56 | 474,300 |
06 May 2024 | 27.06 | 27.90 | 26.72 | 27.32 | 27.32 | 274,800 |
03 May 2024 | 27.64 | 28.35 | 26.77 | 27.27 | 27.27 | 671,600 |
02 May 2024 | 28.00 | 28.14 | 26.00 | 26.52 | 26.52 | 692,600 |
01 May 2024 | 25.56 | 28.43 | 25.55 | 27.91 | 27.91 | 948,100 |
30 Apr 2024 | 26.43 | 26.43 | 25.44 | 25.57 | 25.57 | 600,000 |
29 Apr 2024 | 26.85 | 27.52 | 26.43 | 26.63 | 26.63 | 296,500 |
26 Apr 2024 | 26.28 | 26.86 | 25.84 | 26.55 | 26.55 | 275,700 |
25 Apr 2024 | 26.09 | 26.80 | 25.41 | 26.17 | 26.17 | 526,900 |
24 Apr 2024 | 28.20 | 28.38 | 26.59 | 26.98 | 26.98 | 266,400 |
23 Apr 2024 | 27.03 | 28.80 | 27.03 | 27.93 | 27.93 | 314,100 |
22 Apr 2024 | 26.17 | 27.74 | 25.96 | 27.06 | 27.06 | 328,000 |
19 Apr 2024 | 26.06 | 26.88 | 25.57 | 25.98 | 25.98 | 625,400 |
18 Apr 2024 | 27.14 | 27.45 | 26.26 | 26.32 | 26.32 | 607,500 |
17 Apr 2024 | 30.25 | 30.89 | 27.47 | 27.64 | 27.64 | 621,100 |
16 Apr 2024 | 29.06 | 30.76 | 28.79 | 30.13 | 30.13 | 385,100 |
15 Apr 2024 | 30.57 | 30.68 | 29.08 | 29.31 | 29.31 | 609,600 |
12 Apr 2024 | 32.28 | 32.30 | 30.02 | 30.43 | 30.43 | 405,000 |
11 Apr 2024 | 32.32 | 33.11 | 31.86 | 32.54 | 32.54 | 547,600 |
10 Apr 2024 | 30.46 | 31.94 | 30.14 | 31.84 | 31.84 | 689,600 |
09 Apr 2024 | 30.83 | 31.71 | 30.30 | 31.66 | 31.66 | 822,000 |
08 Apr 2024 | 32.01 | 32.01 | 30.48 | 30.93 | 30.93 | 392,600 |
05 Apr 2024 | 30.33 | 32.30 | 29.69 | 31.97 | 31.97 | 309,500 |
04 Apr 2024 | 32.87 | 33.43 | 30.23 | 30.60 | 30.60 | 509,900 |
03 Apr 2024 | 32.09 | 33.33 | 32.09 | 32.74 | 32.74 | 546,200 |
02 Apr 2024 | 32.45 | 33.27 | 31.54 | 32.22 | 32.22 | 379,900 |
01 Apr 2024 | 33.77 | 33.99 | 32.21 | 33.08 | 33.08 | 426,200 |
28 Mar 2024 | 33.04 | 33.84 | 32.00 | 33.77 | 33.77 | 527,800 |
27 Mar 2024 | 32.37 | 33.00 | 31.76 | 32.86 | 32.86 | 867,800 |
26 Mar 2024 | 35.12 | 35.48 | 31.76 | 32.13 | 32.13 | 554,600 |
25 Mar 2024 | 33.73 | 35.67 | 33.71 | 34.79 | 34.79 | 800,800 |
22 Mar 2024 | 33.04 | 34.33 | 32.60 | 33.90 | 33.90 | 326,300 |
21 Mar 2024 | 33.42 | 34.13 | 32.92 | 33.13 | 33.13 | 328,200 |
20 Mar 2024 | 33.33 | 33.76 | 32.52 | 33.15 | 33.15 | 620,800 |
19 Mar 2024 | 32.67 | 35.02 | 32.52 | 33.76 | 33.76 | 700,500 |
18 Mar 2024 | 36.08 | 36.96 | 33.02 | 33.13 | 33.13 | 586,800 |
15 Mar 2024 | 36.04 | 37.31 | 36.04 | 36.31 | 36.31 | 722,500 |
14 Mar 2024 | 37.50 | 37.82 | 36.00 | 36.37 | 36.37 | 490,900 |
13 Mar 2024 | 38.75 | 39.58 | 37.63 | 37.90 | 37.90 | 629,800 |
12 Mar 2024 | 38.01 | 39.55 | 37.66 | 38.69 | 38.69 | 740,900 |
11 Mar 2024 | 37.82 | 38.98 | 37.01 | 37.89 | 37.89 | 480,800 |
08 Mar 2024 | 35.99 | 39.70 | 35.06 | 36.86 | 36.86 | 456,700 |
07 Mar 2024 | 38.17 | 38.72 | 37.03 | 37.19 | 37.19 | 523,900 |
06 Mar 2024 | 38.03 | 38.64 | 37.02 | 37.78 | 37.78 | 840,800 |
05 Mar 2024 | 37.37 | 38.19 | 37.10 | 37.56 | 37.56 | 316,900 |
04 Mar 2024 | 40.40 | 40.40 | 37.47 | 37.65 | 37.65 | 344,200 |
01 Mar 2024 | 38.82 | 40.48 | 38.77 | 39.73 | 39.73 | 589,400 |
29 Feb 2024 | 41.24 | 41.50 | 38.40 | 38.76 | 38.76 | 499,800 |
28 Feb 2024 | 42.36 | 42.92 | 40.18 | 40.18 | 40.18 | 408,900 |
27 Feb 2024 | 41.64 | 43.81 | 41.54 | 42.99 | 42.99 | 515,000 |
26 Feb 2024 | 37.41 | 41.14 | 37.41 | 40.94 | 40.94 | 620,400 |
23 Feb 2024 | 37.60 | 38.03 | 37.01 | 37.42 | 37.42 | 339,600 |
22 Feb 2024 | 35.52 | 37.81 | 34.76 | 37.44 | 37.44 | 417,300 |
21 Feb 2024 | 34.86 | 35.70 | 34.50 | 35.28 | 35.28 | 364,100 |
20 Feb 2024 | 36.28 | 36.98 | 35.69 | 36.21 | 36.21 | 396,700 |
16 Feb 2024 | 37.50 | 37.99 | 36.61 | 36.92 | 36.92 | 340,300 |
15 Feb 2024 | 38.92 | 39.10 | 37.69 | 38.19 | 38.19 | 382,600 |
14 Feb 2024 | 39.60 | 39.83 | 38.16 | 38.46 | 38.46 | 588,000 |
13 Feb 2024 | 39.42 | 40.21 | 37.20 | 38.77 | 38.77 | 566,400 |
12 Feb 2024 | 39.98 | 41.68 | 39.55 | 41.62 | 41.62 | 424,200 |
09 Feb 2024 | 38.23 | 39.88 | 37.40 | 39.64 | 39.64 | 467,100 |
08 Feb 2024 | 37.93 | 39.00 | 37.58 | 37.91 | 37.91 | 453,800 |
07 Feb 2024 | 37.73 | 38.27 | 37.04 | 37.30 | 37.30 | 248,200 |
06 Feb 2024 | 35.14 | 37.85 | 34.72 | 37.75 | 37.75 | 418,500 |
05 Feb 2024 | 34.62 | 35.35 | 33.43 | 35.07 | 35.07 | 281,900 |
02 Feb 2024 | 34.06 | 35.52 | 33.42 | 34.72 | 34.72 | 331,900 |
01 Feb 2024 | 33.31 | 35.00 | 32.33 | 34.67 | 34.67 | 450,600 |
31 Jan 2024 | 32.46 | 34.31 | 32.00 | 32.97 | 32.97 | 380,700 |
30 Jan 2024 | 33.34 | 33.34 | 31.99 | 32.70 | 32.70 | 251,200 |
29 Jan 2024 | 31.93 | 33.66 | 31.05 | 33.63 | 33.63 | 352,200 |
26 Jan 2024 | 32.90 | 33.42 | 31.50 | 31.72 | 31.72 | 263,400 |
25 Jan 2024 | 32.69 | 33.73 | 32.46 | 32.89 | 32.89 | 284,000 |
24 Jan 2024 | 34.97 | 34.98 | 32.05 | 32.20 | 32.20 | 311,400 |
23 Jan 2024 | 34.59 | 34.83 | 33.67 | 34.63 | 34.63 | 395,500 |
22 Jan 2024 | 33.00 | 34.96 | 33.00 | 34.14 | 34.14 | 375,300 |
19 Jan 2024 | 32.36 | 33.37 | 31.64 | 32.77 | 32.77 | 297,400 |
18 Jan 2024 | 32.76 | 32.76 | 31.27 | 32.27 | 32.27 | 262,100 |
17 Jan 2024 | 31.55 | 33.34 | 30.67 | 32.45 | 32.45 | 362,700 |
16 Jan 2024 | 32.62 | 32.98 | 30.95 | 32.28 | 32.28 | 332,200 |
12 Jan 2024 | 32.35 | 33.65 | 31.99 | 33.15 | 33.15 | 347,300 |
11 Jan 2024 | 33.74 | 33.77 | 31.89 | 32.02 | 32.02 | 702,500 |
10 Jan 2024 | 32.81 | 34.23 | 32.09 | 34.20 | 34.20 | 502,100 |
09 Jan 2024 | 32.03 | 33.42 | 31.17 | 32.95 | 32.95 | 337,500 |
08 Jan 2024 | 30.90 | 32.67 | 30.39 | 32.65 | 32.65 | 279,800 |
05 Jan 2024 | 30.67 | 31.65 | 29.63 | 31.23 | 31.23 | 153,200 |
04 Jan 2024 | 31.33 | 31.78 | 29.91 | 31.29 | 31.29 | 279,000 |
03 Jan 2024 | 32.69 | 32.76 | 30.91 | 31.37 | 31.37 | 260,100 |
02 Jan 2024 | 31.58 | 34.12 | 30.66 | 33.09 | 33.09 | 366,800 |
29 Dec 2023 | 32.83 | 32.83 | 31.16 | 31.53 | 31.53 | 363,400 |
28 Dec 2023 | 32.81 | 33.63 | 32.68 | 32.97 | 32.97 | 391,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |