Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.04 | 32.10 | 31.86 | 32.10 | 32.10 | 194,140 |
16 May 2024 | 32.28 | 32.54 | 31.98 | 32.10 | 32.10 | 192,421 |
15 May 2024 | 32.30 | 32.38 | 31.96 | 32.12 | 32.12 | 140,735 |
14 May 2024 | 31.92 | 32.40 | 31.76 | 32.28 | 32.28 | 119,743 |
13 May 2024 | 31.94 | 32.02 | 31.68 | 31.88 | 31.88 | 176,897 |
10 May 2024 | 31.58 | 31.88 | 31.30 | 31.64 | 31.64 | 203,566 |
09 May 2024 | 31.10 | 31.52 | 31.04 | 31.24 | 31.24 | 173,774 |
08 May 2024 | 32.00 | 32.28 | 30.70 | 31.14 | 31.14 | 437,916 |
07 May 2024 | 32.94 | 32.94 | 32.44 | 32.44 | 32.44 | 144,365 |
06 May 2024 | 32.30 | 32.78 | 32.30 | 32.78 | 32.78 | 73,580 |
03 May 2024 | 32.44 | 32.54 | 32.08 | 32.28 | 32.28 | 146,121 |
02 May 2024 | 32.42 | 32.60 | 32.12 | 32.12 | 32.12 | 182,665 |
30 Apr 2024 | 32.66 | 32.80 | 32.38 | 32.50 | 32.50 | 172,749 |
29 Apr 2024 | 32.60 | 32.70 | 32.36 | 32.62 | 32.62 | 181,826 |
26 Apr 2024 | 32.36 | 32.62 | 32.20 | 32.46 | 32.46 | 159,625 |
25 Apr 2024 | 32.50 | 32.50 | 32.06 | 32.26 | 32.26 | 139,458 |
24 Apr 2024 | 32.88 | 32.88 | 32.40 | 32.50 | 32.50 | 99,621 |
23 Apr 2024 | 32.96 | 32.98 | 32.56 | 32.74 | 32.74 | 114,231 |
22 Apr 2024 | 32.70 | 32.96 | 32.52 | 32.82 | 32.82 | 133,793 |
19 Apr 2024 | 32.34 | 32.38 | 31.94 | 32.38 | 32.38 | 298,492 |
18 Apr 2024 | 32.94 | 32.96 | 32.46 | 32.56 | 32.56 | 169,687 |
17 Apr 2024 | 32.76 | 33.24 | 32.64 | 32.80 | 32.80 | 219,159 |
16 Apr 2024 | 33.00 | 33.14 | 31.56 | 32.80 | 32.80 | 445,862 |
15 Apr 2024 | 33.74 | 33.84 | 33.38 | 33.46 | 33.46 | 204,685 |
12 Apr 2024 | 34.10 | 34.30 | 33.64 | 33.74 | 33.74 | 275,450 |
11 Apr 2024 | 33.52 | 34.10 | 33.42 | 33.80 | 33.80 | 252,796 |
10 Apr 2024 | 33.74 | 33.92 | 33.20 | 33.60 | 33.60 | 225,213 |
09 Apr 2024 | 34.08 | 34.24 | 33.76 | 33.76 | 33.76 | 152,329 |
08 Apr 2024 | 34.02 | 34.20 | 33.84 | 34.04 | 34.04 | 321,942 |
05 Apr 2024 | 33.26 | 33.80 | 33.18 | 33.68 | 33.68 | 272,747 |
04 Apr 2024 | 34.10 | 34.18 | 33.34 | 33.66 | 33.66 | 367,215 |
03 Apr 2024 | 33.20 | 34.28 | 32.74 | 34.16 | 34.16 | 527,595 |
02 Apr 2024 | 33.18 | 33.98 | 33.04 | 33.04 | 33.04 | 696,949 |
28 Mar 2024 | 32.40 | 33.56 | 32.40 | 32.74 | 32.74 | 588,098 |
27 Mar 2024 | 32.24 | 32.52 | 31.84 | 32.18 | 32.18 | 821,552 |
26 Mar 2024 | 29.12 | 31.68 | 28.90 | 31.60 | 31.60 | 1,139,488 |
25 Mar 2024 | 27.42 | 28.28 | 27.36 | 28.10 | 28.10 | 524,806 |
22 Mar 2024 | 27.40 | 27.68 | 27.34 | 27.40 | 27.40 | 183,347 |
21 Mar 2024 | 27.76 | 27.80 | 27.38 | 27.42 | 27.42 | 194,512 |
20 Mar 2024 | 27.30 | 27.74 | 27.30 | 27.64 | 27.64 | 236,786 |
19 Mar 2024 | 27.36 | 27.52 | 27.24 | 27.42 | 27.42 | 241,939 |
18 Mar 2024 | 27.24 | 27.46 | 27.02 | 27.32 | 27.32 | 175,386 |
15 Mar 2024 | 26.94 | 27.32 | 26.78 | 27.00 | 27.00 | 1,517,271 |
14 Mar 2024 | 26.70 | 27.00 | 26.62 | 26.84 | 26.84 | 216,176 |
13 Mar 2024 | 26.74 | 27.18 | 26.62 | 26.62 | 26.62 | 302,328 |
12 Mar 2024 | 26.78 | 27.04 | 26.20 | 26.24 | 26.24 | 323,241 |
11 Mar 2024 | 26.96 | 27.22 | 26.36 | 26.70 | 26.70 | 311,988 |
08 Mar 2024 | 26.10 | 27.22 | 25.46 | 27.10 | 27.10 | 950,574 |
07 Mar 2024 | 24.64 | 25.38 | 24.56 | 25.28 | 25.28 | 198,253 |
06 Mar 2024 | 24.80 | 24.98 | 24.68 | 24.78 | 24.78 | 245,919 |
05 Mar 2024 | 24.76 | 24.86 | 24.54 | 24.86 | 24.86 | 110,326 |
04 Mar 2024 | 24.50 | 24.84 | 24.48 | 24.76 | 24.76 | 171,275 |
01 Mar 2024 | 24.36 | 24.50 | 24.12 | 24.44 | 24.44 | 194,720 |
29 Feb 2024 | 24.86 | 24.94 | 24.26 | 24.32 | 24.32 | 391,724 |
28 Feb 2024 | 25.02 | 25.14 | 24.94 | 24.94 | 24.94 | 280,464 |
27 Feb 2024 | 24.60 | 24.92 | 24.58 | 24.92 | 24.92 | 196,028 |
26 Feb 2024 | 24.56 | 24.68 | 24.52 | 24.60 | 24.60 | 231,271 |
23 Feb 2024 | 24.62 | 24.68 | 24.56 | 24.60 | 24.60 | 132,926 |
22 Feb 2024 | 24.66 | 24.76 | 24.52 | 24.62 | 24.62 | 199,955 |
21 Feb 2024 | 24.36 | 24.56 | 24.20 | 24.52 | 24.52 | 138,636 |
20 Feb 2024 | 24.30 | 24.48 | 24.18 | 24.36 | 24.36 | 119,489 |
19 Feb 2024 | 24.42 | 24.60 | 24.18 | 24.32 | 24.32 | 253,935 |
16 Feb 2024 | 24.00 | 24.58 | 23.96 | 24.58 | 24.58 | 267,444 |
15 Feb 2024 | 23.70 | 23.90 | 23.66 | 23.90 | 23.90 | 148,604 |
14 Feb 2024 | 23.38 | 23.94 | 23.36 | 23.66 | 23.66 | 173,748 |
13 Feb 2024 | 23.30 | 23.64 | 23.08 | 23.32 | 23.32 | 195,076 |
12 Feb 2024 | 23.04 | 23.36 | 22.98 | 23.28 | 23.28 | 161,102 |
09 Feb 2024 | 23.16 | 23.24 | 23.06 | 23.06 | 23.06 | 275,137 |
08 Feb 2024 | 23.16 | 23.26 | 23.06 | 23.16 | 23.16 | 228,155 |
07 Feb 2024 | 23.34 | 23.40 | 23.10 | 23.18 | 23.18 | 262,163 |
06 Feb 2024 | 23.10 | 23.36 | 23.06 | 23.36 | 23.36 | 140,180 |
05 Feb 2024 | 23.22 | 23.30 | 23.00 | 23.06 | 23.06 | 278,917 |
02 Feb 2024 | 23.24 | 23.52 | 23.18 | 23.18 | 23.18 | 112,791 |
01 Feb 2024 | 23.38 | 23.42 | 23.08 | 23.20 | 23.20 | 104,834 |
31 Jan 2024 | 23.48 | 23.58 | 23.40 | 23.46 | 23.46 | 118,203 |
30 Jan 2024 | 23.60 | 23.66 | 23.40 | 23.50 | 23.50 | 83,416 |
29 Jan 2024 | 23.72 | 23.76 | 23.56 | 23.60 | 23.60 | 67,509 |
26 Jan 2024 | 23.54 | 23.76 | 23.48 | 23.68 | 23.68 | 104,789 |
25 Jan 2024 | 23.58 | 23.64 | 23.28 | 23.38 | 23.38 | 88,390 |
24 Jan 2024 | 23.40 | 23.62 | 23.32 | 23.62 | 23.62 | 119,523 |
23 Jan 2024 | 23.46 | 23.56 | 23.28 | 23.30 | 23.30 | 146,857 |
22 Jan 2024 | 23.08 | 23.46 | 23.08 | 23.32 | 23.32 | 120,255 |
19 Jan 2024 | 23.30 | 23.40 | 22.96 | 22.96 | 22.96 | 145,944 |
18 Jan 2024 | 23.16 | 23.30 | 22.96 | 23.22 | 23.22 | 184,198 |
17 Jan 2024 | 23.28 | 23.28 | 22.80 | 23.14 | 23.14 | 171,720 |
16 Jan 2024 | 23.64 | 23.84 | 23.44 | 23.44 | 23.44 | 122,760 |
15 Jan 2024 | 23.58 | 23.70 | 23.50 | 23.68 | 23.68 | 104,265 |
12 Jan 2024 | 23.50 | 23.82 | 23.50 | 23.62 | 23.62 | 155,845 |
11 Jan 2024 | 23.42 | 23.62 | 23.32 | 23.40 | 23.40 | 165,412 |
10 Jan 2024 | 23.04 | 23.40 | 22.90 | 23.40 | 23.40 | 315,757 |
09 Jan 2024 | 23.16 | 23.28 | 23.06 | 23.10 | 23.10 | 135,694 |
08 Jan 2024 | 23.04 | 23.24 | 22.80 | 23.16 | 23.16 | 138,918 |
05 Jan 2024 | 23.20 | 23.20 | 22.80 | 23.10 | 23.10 | 132,743 |
04 Jan 2024 | 22.78 | 23.26 | 22.76 | 23.26 | 23.26 | 179,189 |
03 Jan 2024 | 22.56 | 22.66 | 22.50 | 22.64 | 22.64 | 184,717 |
02 Jan 2024 | 22.60 | 22.90 | 22.54 | 22.62 | 22.62 | 145,436 |
29 Dec 2023 | 22.62 | 22.68 | 22.50 | 22.50 | 22.50 | 125,569 |
28 Dec 2023 | 22.66 | 22.78 | 22.50 | 22.58 | 22.58 | 157,369 |
27 Dec 2023 | 22.64 | 22.74 | 22.58 | 22.60 | 22.60 | 134,938 |
22 Dec 2023 | 22.54 | 22.68 | 22.50 | 22.56 | 22.56 | 132,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |