Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.61 | 28.66 | 28.05 | 28.41 | 28.41 | 116,083 |
20 May 2024 | 28.64 | 29.51 | 28.64 | 28.93 | 28.93 | 274,400 |
17 May 2024 | 28.90 | 28.90 | 28.35 | 28.64 | 28.64 | 276,600 |
16 May 2024 | 29.26 | 29.29 | 28.59 | 28.61 | 28.61 | 294,200 |
15 May 2024 | 29.50 | 29.59 | 28.98 | 29.32 | 29.32 | 215,100 |
14 May 2024 | 29.13 | 29.29 | 28.77 | 29.10 | 29.10 | 214,900 |
13 May 2024 | 29.14 | 29.38 | 28.93 | 29.00 | 29.00 | 172,500 |
10 May 2024 | 29.51 | 29.78 | 28.85 | 28.92 | 28.92 | 204,700 |
09 May 2024 | 29.50 | 29.52 | 29.05 | 29.33 | 29.33 | 228,100 |
08 May 2024 | 28.54 | 29.38 | 28.54 | 29.38 | 29.38 | 242,700 |
07 May 2024 | 29.12 | 29.64 | 28.99 | 29.02 | 29.02 | 294,400 |
06 May 2024 | 28.94 | 29.40 | 28.89 | 29.03 | 29.03 | 252,500 |
03 May 2024 | 29.00 | 29.13 | 28.54 | 28.78 | 28.78 | 350,400 |
02 May 2024 | 27.37 | 28.23 | 27.08 | 28.14 | 28.14 | 317,300 |
01 May 2024 | 26.51 | 28.00 | 26.23 | 26.91 | 26.91 | 491,900 |
30 Apr 2024 | 28.41 | 28.48 | 27.38 | 27.41 | 27.41 | 322,900 |
29 Apr 2024 | 28.34 | 28.58 | 27.95 | 28.58 | 28.58 | 239,500 |
26 Apr 2024 | 27.87 | 28.38 | 27.80 | 28.28 | 28.28 | 255,900 |
25 Apr 2024 | 26.99 | 27.89 | 26.99 | 27.76 | 27.76 | 279,800 |
24 Apr 2024 | 27.47 | 27.80 | 26.86 | 27.51 | 27.51 | 320,600 |
23 Apr 2024 | 25.94 | 27.48 | 25.83 | 26.96 | 26.96 | 406,600 |
22 Apr 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 25.68 | 323,300 |
19 Apr 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 25.32 | 429,600 |
18 Apr 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 26.09 | 318,800 |
17 Apr 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 26.52 | 297,600 |
16 Apr 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 27.14 | 251,400 |
15 Apr 2024 | 27.74 | 28.03 | 27.06 | 27.29 | 27.29 | 241,200 |
12 Apr 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 27.63 | 334,800 |
11 Apr 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 28.68 | 315,100 |
10 Apr 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 28.01 | 362,600 |
09 Apr 2024 | 28.76 | 29.07 | 28.40 | 29.05 | 29.05 | 244,000 |
08 Apr 2024 | 28.50 | 28.70 | 28.18 | 28.37 | 28.37 | 190,500 |
05 Apr 2024 | 27.90 | 28.39 | 27.71 | 28.21 | 28.21 | 354,100 |
04 Apr 2024 | 29.11 | 29.12 | 27.55 | 27.89 | 27.89 | 313,200 |
03 Apr 2024 | 27.51 | 28.60 | 27.50 | 28.49 | 28.49 | 260,400 |
02 Apr 2024 | 28.10 | 28.16 | 27.21 | 27.94 | 27.94 | 508,300 |
01 Apr 2024 | 28.32 | 29.11 | 28.15 | 28.78 | 28.78 | 314,300 |
28 Mar 2024 | 28.74 | 28.74 | 28.00 | 28.32 | 28.32 | 825,800 |
27 Mar 2024 | 28.49 | 28.78 | 28.05 | 28.77 | 28.77 | 458,200 |
26 Mar 2024 | 28.57 | 28.70 | 27.92 | 28.13 | 28.13 | 331,400 |
25 Mar 2024 | 28.67 | 28.67 | 28.31 | 28.34 | 28.34 | 263,200 |
22 Mar 2024 | 29.17 | 29.31 | 28.72 | 28.80 | 28.80 | 319,000 |
21 Mar 2024 | 29.30 | 30.04 | 29.14 | 29.34 | 29.34 | 522,900 |
20 Mar 2024 | 27.64 | 28.76 | 27.47 | 28.54 | 28.54 | 362,600 |
19 Mar 2024 | 27.40 | 27.89 | 26.97 | 27.73 | 27.73 | 406,100 |
18 Mar 2024 | 28.24 | 28.36 | 27.86 | 27.94 | 27.94 | 528,100 |
15 Mar 2024 | 28.16 | 28.46 | 27.66 | 27.88 | 27.88 | 1,100,500 |
14 Mar 2024 | 29.45 | 29.72 | 28.30 | 28.58 | 28.58 | 493,000 |
13 Mar 2024 | 29.43 | 29.65 | 29.19 | 29.48 | 29.48 | 488,400 |
12 Mar 2024 | 29.19 | 29.58 | 28.75 | 29.52 | 29.52 | 327,000 |
11 Mar 2024 | 28.40 | 29.04 | 28.06 | 28.97 | 28.97 | 432,100 |
08 Mar 2024 | 29.99 | 30.28 | 28.66 | 28.86 | 28.86 | 570,600 |
07 Mar 2024 | 29.43 | 30.30 | 29.43 | 29.85 | 29.85 | 456,000 |
06 Mar 2024 | 29.38 | 29.65 | 28.57 | 29.13 | 29.13 | 524,000 |
05 Mar 2024 | 28.80 | 29.42 | 28.04 | 28.46 | 28.46 | 583,300 |
04 Mar 2024 | 30.27 | 30.49 | 29.20 | 29.32 | 29.32 | 568,900 |
01 Mar 2024 | 29.01 | 30.03 | 28.60 | 29.69 | 29.69 | 633,500 |
29 Feb 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 28.79 | 1,392,100 |
28 Feb 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 27.87 | 588,100 |
27 Feb 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 27.52 | 863,400 |
26 Feb 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 28.36 | 787,300 |
23 Feb 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 28.01 | 1,157,200 |
22 Feb 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 26.77 | 1,137,200 |
21 Feb 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 26.88 | 1,877,300 |
20 Feb 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 31.22 | 835,300 |
16 Feb 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 33.42 | 914,200 |
15 Feb 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 33.84 | 919,200 |
14 Feb 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 33.20 | 762,100 |
13 Feb 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 31.50 | 711,700 |
12 Feb 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 33.48 | 794,800 |
09 Feb 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 32.54 | 523,500 |
08 Feb 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 31.62 | 578,400 |
07 Feb 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 30.53 | 437,100 |
06 Feb 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 30.79 | 650,200 |
05 Feb 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 31.47 | 620,000 |
02 Feb 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 30.64 | 466,500 |
01 Feb 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 30.38 | 580,300 |
31 Jan 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 29.22 | 369,500 |
30 Jan 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 30.02 | 365,100 |
29 Jan 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 30.44 | 422,400 |
26 Jan 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 30.14 | 422,100 |
25 Jan 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 31.08 | 461,400 |
24 Jan 2024 | 32.68 | 32.80 | 31.21 | 31.25 | 31.25 | 702,500 |
23 Jan 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 32.06 | 742,300 |
22 Jan 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 32.12 | 840,500 |
19 Jan 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 31.11 | 782,300 |
18 Jan 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 29.28 | 489,800 |
17 Jan 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 28.60 | 406,200 |
16 Jan 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 29.59 | 504,200 |
12 Jan 2024 | 29.27 | 29.35 | 28.60 | 28.99 | 28.99 | 376,500 |
11 Jan 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 29.11 | 512,800 |
10 Jan 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 29.49 | 589,000 |
09 Jan 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 29.76 | 454,000 |
08 Jan 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 29.57 | 532,900 |
05 Jan 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 28.78 | 575,800 |
04 Jan 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 29.04 | 634,400 |
03 Jan 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 29.77 | 796,300 |
02 Jan 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 30.86 | 574,700 |
29 Dec 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 31.37 | 711,300 |
28 Dec 2023 | 32.45 | 32.55 | 31.97 | 32.01 | 32.01 | 387,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |