Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.36 | 29.15 | 28.89 | 28.89 | 28.89 | 33,764 |
20 May 2024 | 28.73 | 29.54 | 28.62 | 29.45 | 29.45 | 337,800 |
17 May 2024 | 28.56 | 28.92 | 28.32 | 28.77 | 28.77 | 264,200 |
16 May 2024 | 29.60 | 29.63 | 28.37 | 28.40 | 28.40 | 397,200 |
15 May 2024 | 29.00 | 29.92 | 28.99 | 29.84 | 29.84 | 331,500 |
14 May 2024 | 28.74 | 28.84 | 28.18 | 28.30 | 28.30 | 196,700 |
13 May 2024 | 28.65 | 28.77 | 28.29 | 28.30 | 28.30 | 282,400 |
10 May 2024 | 28.78 | 28.88 | 28.28 | 28.43 | 28.43 | 392,400 |
09 May 2024 | 28.60 | 28.90 | 28.02 | 28.69 | 28.69 | 461,500 |
08 May 2024 | 28.67 | 28.96 | 28.41 | 28.74 | 28.74 | 373,600 |
07 May 2024 | 28.35 | 29.31 | 28.26 | 28.95 | 28.95 | 585,400 |
06 May 2024 | 27.93 | 28.55 | 27.74 | 28.34 | 28.34 | 394,100 |
03 May 2024 | 27.73 | 28.90 | 27.59 | 27.70 | 27.70 | 541,500 |
02 May 2024 | 27.87 | 28.32 | 25.48 | 27.01 | 27.01 | 1,121,700 |
01 May 2024 | 28.03 | 29.21 | 27.70 | 28.20 | 28.20 | 412,600 |
30 Apr 2024 | 28.03 | 28.57 | 27.99 | 28.03 | 28.03 | 235,700 |
29 Apr 2024 | 28.66 | 29.03 | 28.39 | 28.40 | 28.40 | 301,000 |
26 Apr 2024 | 27.74 | 28.58 | 27.67 | 28.45 | 28.45 | 253,300 |
25 Apr 2024 | 26.67 | 27.53 | 26.12 | 27.49 | 27.49 | 328,100 |
24 Apr 2024 | 27.88 | 28.51 | 27.16 | 27.21 | 27.21 | 399,200 |
23 Apr 2024 | 26.76 | 27.90 | 26.66 | 27.88 | 27.88 | 304,500 |
22 Apr 2024 | 26.53 | 26.78 | 26.24 | 26.59 | 26.59 | 257,300 |
19 Apr 2024 | 25.81 | 26.66 | 25.81 | 26.31 | 26.31 | 256,100 |
18 Apr 2024 | 26.57 | 26.96 | 25.77 | 25.79 | 25.79 | 383,300 |
17 Apr 2024 | 26.66 | 26.75 | 25.92 | 26.06 | 26.06 | 815,200 |
16 Apr 2024 | 27.19 | 27.20 | 26.06 | 26.41 | 26.41 | 532,000 |
15 Apr 2024 | 28.25 | 28.62 | 27.43 | 27.54 | 27.54 | 278,800 |
12 Apr 2024 | 28.87 | 29.05 | 28.21 | 28.22 | 28.22 | 293,600 |
11 Apr 2024 | 28.86 | 29.19 | 28.60 | 29.08 | 29.08 | 295,100 |
10 Apr 2024 | 29.50 | 29.57 | 28.39 | 28.76 | 28.76 | 589,800 |
09 Apr 2024 | 31.00 | 31.00 | 30.17 | 30.44 | 30.44 | 289,100 |
08 Apr 2024 | 31.09 | 31.09 | 30.54 | 30.72 | 30.72 | 202,200 |
05 Apr 2024 | 30.87 | 31.44 | 30.85 | 30.86 | 30.86 | 485,800 |
04 Apr 2024 | 32.42 | 32.64 | 30.98 | 31.00 | 31.00 | 243,800 |
03 Apr 2024 | 31.12 | 32.12 | 31.12 | 31.90 | 31.90 | 203,700 |
02 Apr 2024 | 31.92 | 32.10 | 30.65 | 31.43 | 31.43 | 290,200 |
01 Apr 2024 | 32.87 | 33.12 | 32.21 | 32.44 | 32.44 | 179,700 |
28 Mar 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 32.80 | 266,800 |
27 Mar 2024 | 31.58 | 31.90 | 31.27 | 31.88 | 31.88 | 173,600 |
26 Mar 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 31.22 | 128,600 |
25 Mar 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 31.32 | 184,800 |
22 Mar 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 31.51 | 130,200 |
21 Mar 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 31.87 | 262,400 |
20 Mar 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 31.60 | 180,500 |
19 Mar 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 30.14 | 230,900 |
18 Mar 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 29.44 | 192,000 |
15 Mar 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 29.59 | 525,400 |
14 Mar 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 29.74 | 409,200 |
13 Mar 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 31.87 | 235,800 |
12 Mar 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 31.16 | 296,400 |
11 Mar 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 30.77 | 220,200 |
08 Mar 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 31.10 | 203,100 |
07 Mar 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 30.66 | 241,000 |
06 Mar 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 30.18 | 230,400 |
05 Mar 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 29.88 | 261,700 |
04 Mar 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 31.15 | 546,900 |
01 Mar 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 32.24 | 259,300 |
29 Feb 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 31.33 | 348,600 |
28 Feb 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 30.27 | 302,800 |
27 Feb 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 30.10 | 387,300 |
26 Feb 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 29.42 | 224,200 |
23 Feb 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 29.44 | 164,200 |
22 Feb 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 29.03 | 274,500 |
21 Feb 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 29.28 | 196,200 |
20 Feb 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 29.09 | 237,400 |
16 Feb 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 29.37 | 304,500 |
15 Feb 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 30.47 | 248,900 |
14 Feb 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 29.72 | 354,200 |
13 Feb 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 28.97 | 359,400 |
12 Feb 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 31.31 | 534,100 |
09 Feb 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 29.35 | 523,000 |
08 Feb 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 29.44 | 322,500 |
07 Feb 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 28.60 | 409,000 |
06 Feb 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 29.11 | 649,500 |
05 Feb 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 29.24 | 585,800 |
02 Feb 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 29.81 | 1,330,100 |
01 Feb 2024 | 32.11 | 32.87 | 31.42 | 32.36 | 32.36 | 312,300 |
31 Jan 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 31.75 | 327,600 |
30 Jan 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 32.75 | 201,400 |
29 Jan 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 32.59 | 235,000 |
26 Jan 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 31.82 | 187,200 |
25 Jan 2024 | 31.59 | 32.01 | 31.26 | 31.81 | 31.81 | 239,000 |
24 Jan 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 30.69 | 336,900 |
23 Jan 2024 | 32.68 | 32.96 | 31.39 | 31.39 | 31.39 | 336,000 |
22 Jan 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 33.25 | 346,400 |
19 Jan 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 32.39 | 399,000 |
18 Jan 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 32.66 | 636,600 |
17 Jan 2024 | 30.70 | 31.18 | 30.56 | 31.15 | 31.15 | 207,600 |
16 Jan 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 31.30 | 255,800 |
12 Jan 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 31.76 | 168,500 |
11 Jan 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 32.16 | 230,600 |
10 Jan 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 32.21 | 245,800 |
09 Jan 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 31.49 | 231,000 |
08 Jan 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 31.77 | 315,700 |
05 Jan 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 31.15 | 473,400 |
04 Jan 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 31.34 | 258,600 |
03 Jan 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 31.62 | 290,800 |
02 Jan 2024 | 33.22 | 33.47 | 32.50 | 33.11 | 33.11 | 254,800 |
29 Dec 2023 | 33.81 | 34.35 | 33.59 | 33.79 | 33.79 | 427,300 |
28 Dec 2023 | 33.93 | 34.45 | 33.79 | 34.13 | 34.13 | 253,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |