Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.71 | 30.32 | 29.31 | 30.12 | 30.12 | 61,100 |
09 May 2024 | 28.82 | 29.57 | 28.73 | 29.43 | 29.43 | 123,500 |
08 May 2024 | 29.37 | 29.43 | 28.93 | 29.00 | 29.00 | 38,500 |
07 May 2024 | 29.91 | 29.96 | 28.99 | 29.68 | 29.68 | 88,400 |
06 May 2024 | 30.40 | 30.64 | 29.77 | 30.04 | 30.04 | 69,200 |
03 May 2024 | 29.43 | 30.21 | 29.42 | 30.21 | 30.21 | 46,600 |
02 May 2024 | 29.15 | 29.76 | 28.46 | 29.19 | 29.19 | 119,200 |
01 May 2024 | 29.20 | 29.81 | 28.48 | 29.30 | 29.30 | 118,600 |
30 Apr 2024 | 28.72 | 29.59 | 28.60 | 29.07 | 29.07 | 201,200 |
29 Apr 2024 | 27.25 | 29.53 | 26.98 | 29.01 | 29.01 | 223,000 |
26 Apr 2024 | 26.16 | 27.28 | 26.15 | 27.25 | 27.25 | 53,600 |
25 Apr 2024 | 26.19 | 26.60 | 25.12 | 25.84 | 25.84 | 277,600 |
24 Apr 2024 | 26.85 | 26.85 | 26.14 | 26.66 | 26.66 | 75,700 |
23 Apr 2024 | 26.07 | 26.95 | 26.07 | 26.59 | 26.59 | 204,900 |
22 Apr 2024 | 25.14 | 26.06 | 25.14 | 25.95 | 25.95 | 176,000 |
19 Apr 2024 | 25.06 | 25.18 | 24.34 | 24.88 | 24.88 | 294,500 |
18 Apr 2024 | 26.73 | 26.89 | 25.01 | 25.06 | 25.06 | 288,200 |
17 Apr 2024 | 26.70 | 27.17 | 26.15 | 26.71 | 26.71 | 191,500 |
16 Apr 2024 | 26.96 | 27.18 | 26.50 | 26.67 | 26.67 | 162,700 |
15 Apr 2024 | 28.45 | 28.45 | 27.24 | 27.28 | 27.28 | 115,500 |
12 Apr 2024 | 28.65 | 29.11 | 28.16 | 28.20 | 28.20 | 122,100 |
11 Apr 2024 | 29.04 | 29.14 | 28.56 | 28.76 | 28.76 | 76,000 |
10 Apr 2024 | 28.65 | 28.72 | 28.20 | 28.72 | 28.72 | 92,400 |
09 Apr 2024 | 29.44 | 29.44 | 28.91 | 29.00 | 29.00 | 48,100 |
08 Apr 2024 | 29.42 | 29.47 | 28.55 | 29.08 | 29.08 | 104,600 |
05 Apr 2024 | 29.00 | 29.25 | 28.66 | 29.01 | 29.01 | 61,800 |
04 Apr 2024 | 29.00 | 30.49 | 28.69 | 28.71 | 28.71 | 168,100 |
03 Apr 2024 | 27.75 | 28.90 | 27.65 | 28.82 | 28.82 | 260,200 |
02 Apr 2024 | 28.15 | 28.15 | 27.36 | 27.79 | 27.79 | 144,800 |
01 Apr 2024 | 29.68 | 30.00 | 28.18 | 28.60 | 28.60 | 406,000 |
28 Mar 2024 | 30.77 | 31.10 | 29.70 | 29.70 | 29.70 | 120,700 |
27 Mar 2024 | 30.95 | 31.42 | 30.50 | 30.79 | 30.79 | 139,400 |
26 Mar 2024 | 30.90 | 31.64 | 30.75 | 30.88 | 30.88 | 270,400 |
25 Mar 2024 | 30.81 | 31.71 | 30.65 | 30.75 | 30.75 | 116,800 |
22 Mar 2024 | 30.50 | 31.59 | 30.50 | 30.75 | 30.75 | 109,600 |
21 Mar 2024 | 30.50 | 30.68 | 30.00 | 30.50 | 30.50 | 103,200 |
20 Mar 2024 | 29.81 | 31.21 | 29.60 | 30.80 | 30.80 | 166,900 |
19 Mar 2024 | 30.75 | 31.20 | 29.87 | 30.48 | 30.48 | 144,400 |
18 Mar 2024 | 31.50 | 31.86 | 30.23 | 30.73 | 30.73 | 153,700 |
15 Mar 2024 | 30.81 | 32.82 | 30.61 | 31.84 | 31.84 | 745,900 |
14 Mar 2024 | 30.64 | 31.17 | 30.17 | 30.89 | 30.89 | 135,100 |
13 Mar 2024 | 31.07 | 31.44 | 30.71 | 30.94 | 30.94 | 104,300 |
12 Mar 2024 | 30.61 | 31.31 | 30.51 | 30.99 | 30.99 | 53,000 |
11 Mar 2024 | 30.45 | 31.10 | 29.71 | 30.56 | 30.56 | 67,800 |
08 Mar 2024 | 30.60 | 30.94 | 30.13 | 30.51 | 30.51 | 57,100 |
07 Mar 2024 | 30.80 | 31.69 | 30.32 | 30.40 | 30.40 | 55,900 |
06 Mar 2024 | 30.55 | 31.85 | 30.50 | 30.74 | 30.74 | 98,900 |
05 Mar 2024 | 31.70 | 32.71 | 30.08 | 30.49 | 30.49 | 108,500 |
04 Mar 2024 | 31.20 | 32.79 | 30.98 | 32.00 | 32.00 | 200,100 |
01 Mar 2024 | 29.00 | 31.49 | 28.73 | 31.26 | 31.26 | 215,300 |
29 Feb 2024 | 28.62 | 29.39 | 28.62 | 28.84 | 28.84 | 72,800 |
28 Feb 2024 | 27.82 | 28.69 | 27.50 | 28.30 | 28.30 | 144,400 |
27 Feb 2024 | 28.95 | 29.32 | 27.12 | 28.10 | 28.10 | 126,300 |
26 Feb 2024 | 28.94 | 29.10 | 28.52 | 28.83 | 28.83 | 114,100 |
23 Feb 2024 | 27.94 | 29.34 | 27.90 | 28.66 | 28.66 | 152,300 |
22 Feb 2024 | 28.76 | 28.97 | 28.15 | 28.20 | 28.20 | 81,600 |
21 Feb 2024 | 28.29 | 28.88 | 28.01 | 28.39 | 28.39 | 148,400 |
20 Feb 2024 | 27.50 | 28.55 | 27.50 | 27.95 | 27.95 | 178,200 |
16 Feb 2024 | 27.92 | 28.23 | 27.69 | 28.05 | 28.05 | 92,300 |
15 Feb 2024 | 27.12 | 27.73 | 26.97 | 27.73 | 27.73 | 154,000 |
14 Feb 2024 | 27.61 | 27.97 | 26.90 | 26.99 | 26.99 | 119,500 |
13 Feb 2024 | 27.46 | 28.05 | 26.82 | 27.40 | 27.40 | 191,800 |
12 Feb 2024 | 27.84 | 28.43 | 27.50 | 27.52 | 27.52 | 47,300 |
09 Feb 2024 | 27.92 | 27.92 | 27.45 | 27.52 | 27.52 | 65,800 |
08 Feb 2024 | 27.00 | 28.16 | 27.00 | 27.83 | 27.83 | 157,200 |
07 Feb 2024 | 26.05 | 27.14 | 26.05 | 27.12 | 27.12 | 138,400 |
06 Feb 2024 | 25.57 | 26.17 | 25.39 | 26.10 | 26.10 | 165,800 |
05 Feb 2024 | 25.36 | 25.78 | 24.83 | 25.16 | 25.16 | 184,600 |
02 Feb 2024 | 25.04 | 26.48 | 24.50 | 26.10 | 26.10 | 184,100 |
01 Feb 2024 | 26.06 | 26.74 | 25.00 | 25.28 | 25.28 | 183,500 |
31 Jan 2024 | 26.86 | 27.29 | 25.65 | 25.73 | 25.73 | 141,000 |
30 Jan 2024 | 26.21 | 27.22 | 25.80 | 27.00 | 27.00 | 211,100 |
29 Jan 2024 | 25.05 | 26.61 | 25.05 | 25.90 | 25.90 | 195,600 |
26 Jan 2024 | 26.16 | 26.33 | 24.55 | 24.95 | 24.95 | 157,500 |
25 Jan 2024 | 24.99 | 26.04 | 24.70 | 26.01 | 26.01 | 90,900 |
24 Jan 2024 | 24.50 | 25.57 | 24.22 | 24.69 | 24.69 | 86,200 |
23 Jan 2024 | 24.44 | 24.77 | 23.67 | 24.20 | 24.20 | 105,200 |
22 Jan 2024 | 25.05 | 25.13 | 24.32 | 24.49 | 24.49 | 176,700 |
19 Jan 2024 | 24.89 | 25.11 | 24.16 | 24.85 | 24.85 | 229,800 |
18 Jan 2024 | 24.33 | 24.67 | 23.97 | 24.41 | 24.41 | 334,100 |
17 Jan 2024 | 24.00 | 24.24 | 23.75 | 23.94 | 23.94 | 253,600 |
16 Jan 2024 | 23.82 | 24.67 | 23.50 | 24.15 | 24.15 | 426,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |