Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 31.20 | 31.30 | 29.59 | 29.98 | 29.98 | 273,905 |
08 May 2024 | 30.00 | 32.00 | 29.10 | 31.41 | 31.41 | 913,300 |
07 May 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 28.03 | 224,300 |
06 May 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 28.10 | 174,100 |
03 May 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 27.54 | 135,000 |
02 May 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 27.30 | 210,000 |
01 May 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 27.45 | 361,800 |
30 Apr 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 26.64 | 224,300 |
29 Apr 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 26.41 | 110,300 |
26 Apr 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 26.70 | 173,500 |
25 Apr 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 26.65 | 206,200 |
24 Apr 2024 | 27.80 | 28.19 | 27.27 | 27.31 | 27.31 | 241,800 |
23 Apr 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 28.00 | 331,400 |
22 Apr 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 27.41 | 158,600 |
19 Apr 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 27.59 | 266,200 |
18 Apr 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 26.81 | 343,100 |
17 Apr 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 26.43 | 306,600 |
16 Apr 2024 | 26.96 | 27.65 | 26.71 | 27.22 | 27.22 | 246,500 |
15 Apr 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 27.21 | 368,600 |
12 Apr 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 27.63 | 233,300 |
11 Apr 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 27.67 | 246,300 |
10 Apr 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 28.19 | 380,400 |
09 Apr 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 28.66 | 291,200 |
08 Apr 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 29.03 | 297,800 |
05 Apr 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 27.96 | 229,700 |
04 Apr 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 27.43 | 196,100 |
03 Apr 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 28.56 | 205,800 |
02 Apr 2024 | 28.28 | 28.55 | 28.10 | 28.41 | 28.41 | 222,600 |
01 Apr 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 28.55 | 199,300 |
28 Mar 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 28.94 | 209,900 |
27 Mar 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 28.77 | 300,900 |
26 Mar 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 28.37 | 546,600 |
25 Mar 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 28.30 | 317,700 |
22 Mar 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 29.25 | 362,200 |
21 Mar 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 29.86 | 346,800 |
20 Mar 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 30.19 | 217,200 |
19 Mar 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 29.68 | 364,500 |
18 Mar 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 29.42 | 227,800 |
15 Mar 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 29.30 | 512,900 |
14 Mar 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 29.44 | 319,900 |
13 Mar 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 30.59 | 471,800 |
12 Mar 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 29.66 | 528,200 |
11 Mar 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 28.94 | 296,900 |
08 Mar 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 29.31 | 406,400 |
07 Mar 2024 | 30.00 | 30.03 | 28.93 | 29.15 | 29.15 | 412,800 |
06 Mar 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 29.79 | 498,400 |
05 Mar 2024 | 29.41 | 29.87 | 29.13 | 29.85 | 29.85 | 673,700 |
04 Mar 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 29.76 | 683,800 |
01 Mar 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 27.94 | 1,237,500 |
29 Feb 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 27.82 | 949,300 |
28 Feb 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 27.33 | 551,600 |
27 Feb 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 27.10 | 216,000 |
26 Feb 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 26.41 | 227,400 |
23 Feb 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 26.47 | 220,900 |
22 Feb 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 26.48 | 367,400 |
21 Feb 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 26.47 | 481,900 |
20 Feb 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 27.08 | 564,500 |
16 Feb 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 26.99 | 459,500 |
15 Feb 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 26.56 | 614,600 |
14 Feb 2024 | 25.06 | 25.72 | 24.77 | 25.52 | 25.52 | 397,400 |
13 Feb 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 24.59 | 805,100 |
12 Feb 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 24.90 | 315,500 |
09 Feb 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 24.34 | 288,700 |
08 Feb 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 23.19 | 198,300 |
07 Feb 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 22.66 | 182,700 |
06 Feb 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 23.08 | 285,000 |
05 Feb 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 21.83 | 302,000 |
02 Feb 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 22.36 | 242,000 |
01 Feb 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 22.70 | 437,900 |
31 Jan 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 22.44 | 408,700 |
30 Jan 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 23.87 | 219,400 |
29 Jan 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 24.80 | 235,000 |
26 Jan 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 24.50 | 240,500 |
25 Jan 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 25.12 | 378,900 |
24 Jan 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 25.95 | 226,700 |
23 Jan 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 25.97 | 230,400 |
22 Jan 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 25.94 | 543,000 |
19 Jan 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 25.68 | 264,600 |
18 Jan 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 25.08 | 281,400 |
17 Jan 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 24.27 | 229,200 |
16 Jan 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 24.04 | 617,700 |
12 Jan 2024 | 24.42 | 24.54 | 24.17 | 24.19 | 24.19 | 343,900 |
11 Jan 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 23.97 | 337,700 |
10 Jan 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 24.07 | 546,500 |
09 Jan 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 24.14 | 347,400 |
08 Jan 2024 | 23.52 | 24.84 | 23.31 | 24.81 | 24.81 | 443,900 |
05 Jan 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 23.34 | 472,000 |
04 Jan 2024 | 23.34 | 23.63 | 23.03 | 23.10 | 23.10 | 814,000 |
03 Jan 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 23.20 | 655,400 |
02 Jan 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 23.66 | 378,900 |
29 Dec 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 24.02 | 352,400 |
28 Dec 2023 | 24.74 | 25.09 | 24.59 | 24.67 | 24.67 | 247,500 |
27 Dec 2023 | 25.00 | 25.21 | 24.86 | 24.97 | 24.97 | 431,400 |
26 Dec 2023 | 24.79 | 25.11 | 24.68 | 24.98 | 24.98 | 389,000 |
22 Dec 2023 | 24.53 | 24.84 | 24.25 | 24.65 | 24.65 | 331,700 |
21 Dec 2023 | 23.22 | 24.44 | 23.15 | 24.37 | 24.37 | 575,400 |
20 Dec 2023 | 22.96 | 23.90 | 22.90 | 23.15 | 23.15 | 421,200 |
19 Dec 2023 | 23.00 | 23.48 | 22.75 | 22.98 | 22.98 | 262,800 |
18 Dec 2023 | 22.69 | 23.16 | 22.57 | 23.01 | 23.01 | 490,900 |
15 Dec 2023 | 23.02 | 23.02 | 22.48 | 22.61 | 22.61 | 955,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |