Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 31.13 | 31.30 | 31.11 | 31.34 | 31.34 | 20,538 |
16 May 2024 | 31.50 | 31.50 | 31.13 | 31.43 | 31.43 | 20,935 |
15 May 2024 | 30.93 | 31.19 | 30.90 | 31.26 | 31.26 | 27,629 |
14 May 2024 | 31.01 | 31.01 | 30.60 | 30.89 | 30.89 | 31,447 |
13 May 2024 | 31.00 | 31.01 | 30.75 | 30.85 | 30.85 | 26,032 |
10 May 2024 | 31.10 | 31.22 | 30.89 | 31.04 | 31.04 | 17,388 |
09 May 2024 | 30.64 | 30.92 | 30.31 | 30.86 | 30.86 | 1,436 |
08 May 2024 | 30.58 | 30.75 | 30.52 | 30.61 | 30.61 | 10,358 |
07 May 2024 | 30.92 | 31.04 | 30.57 | 30.72 | 30.72 | 65,132 |
03 May 2024 | 30.17 | 30.60 | 30.07 | 30.39 | 30.39 | 41,940 |
02 May 2024 | 30.00 | 30.30 | 29.93 | 30.01 | 30.01 | 6,262 |
01 May 2024 | 30.06 | 30.06 | 29.78 | 29.85 | 29.85 | 3,517 |
30 Apr 2024 | 30.28 | 30.34 | 30.00 | 30.06 | 30.06 | 14,309 |
29 Apr 2024 | 30.11 | 30.34 | 30.11 | 30.32 | 30.32 | 10,782 |
26 Apr 2024 | 30.05 | 30.16 | 29.77 | 30.07 | 30.07 | 11,487 |
25 Apr 2024 | 29.92 | 29.92 | 29.49 | 29.87 | 29.87 | 8,328 |
24 Apr 2024 | 30.00 | 30.10 | 29.85 | 29.91 | 29.91 | 11,292 |
23 Apr 2024 | 29.49 | 29.95 | 29.28 | 29.90 | 29.90 | 20,813 |
22 Apr 2024 | 29.32 | 29.32 | 29.09 | 29.19 | 29.19 | 17,601 |
19 Apr 2024 | 28.91 | 29.35 | 28.87 | 29.22 | 29.22 | 157,082 |
18 Apr 2024 | 29.36 | 29.44 | 28.85 | 29.23 | 29.23 | 30,941 |
17 Apr 2024 | 29.58 | 29.58 | 29.30 | 29.32 | 29.32 | 75,099 |
16 Apr 2024 | 29.30 | 29.39 | 29.17 | 29.26 | 29.26 | 15,100 |
15 Apr 2024 | 29.89 | 30.00 | 29.56 | 29.65 | 29.65 | 31,330 |
12 Apr 2024 | 29.70 | 29.86 | 29.60 | 29.79 | 29.79 | 34,973 |
11 Apr 2024 | 29.65 | 29.67 | 29.23 | 29.57 | 29.57 | 8,759 |
10 Apr 2024 | 29.84 | 29.99 | 29.09 | 29.50 | 29.50 | 11,832 |
09 Apr 2024 | 30.71 | 30.78 | 29.72 | 29.88 | 29.88 | 85,597 |
08 Apr 2024 | 30.49 | 30.83 | 30.49 | 30.79 | 30.79 | 16,597 |
05 Apr 2024 | 30.54 | 30.54 | 30.19 | 30.47 | 30.47 | 19,172 |
04 Apr 2024 | 30.70 | 30.83 | 30.59 | 30.73 | 30.73 | 30,413 |
03 Apr 2024 | 30.48 | 30.63 | 30.20 | 30.63 | 30.63 | 22,781 |
02 Apr 2024 | 31.00 | 31.00 | 30.37 | 30.66 | 30.66 | 40,679 |
28 Mar 2024 | 30.83 | 30.90 | 30.55 | 30.75 | 30.75 | 42,826 |
27 Mar 2024 | 30.76 | 30.98 | 30.64 | 30.83 | 30.83 | 21,835 |
26 Mar 2024 | 30.69 | 31.22 | 30.61 | 30.64 | 30.64 | 36,408 |
25 Mar 2024 | 30.23 | 30.58 | 30.23 | 30.63 | 30.63 | 49,804 |
22 Mar 2024 | 30.08 | 30.33 | 29.90 | 29.90 | 29.90 | 31,519 |
21 Mar 2024 | 30.19 | 30.25 | 30.00 | 30.21 | 30.21 | 22,412 |
20 Mar 2024 | 29.93 | 29.93 | 29.67 | 29.93 | 29.93 | 19,770 |
19 Mar 2024 | 29.55 | 29.93 | 29.48 | 29.93 | 29.93 | 24,096 |
18 Mar 2024 | 29.61 | 29.79 | 29.42 | 29.58 | 29.58 | 33,697 |
15 Mar 2024 | 29.66 | 29.72 | 29.52 | 29.65 | 29.65 | 57,818 |
14 Mar 2024 | 29.89 | 30.08 | 29.50 | 29.59 | 29.59 | 15,534 |
13 Mar 2024 | 29.56 | 29.84 | 29.51 | 29.85 | 29.85 | 32,821 |
12 Mar 2024 | 29.93 | 29.93 | 29.27 | 29.54 | 29.54 | 33,596 |
11 Mar 2024 | 30.09 | 30.13 | 29.56 | 29.70 | 29.70 | 24,104 |
08 Mar 2024 | 30.59 | 30.59 | 30.08 | 30.41 | 30.41 | 10,831 |
07 Mar 2024 | 30.23 | 30.51 | 30.23 | 30.39 | 30.39 | 9,792 |
06 Mar 2024 | 30.25 | 30.37 | 29.90 | 30.36 | 30.36 | 152,378 |
05 Mar 2024 | 30.00 | 30.00 | 29.75 | 29.93 | 29.93 | 19,343 |
04 Mar 2024 | 29.32 | 29.66 | 29.30 | 29.75 | 29.75 | 20,500 |
01 Mar 2024 | 29.33 | 29.49 | 29.28 | 29.32 | 29.32 | 21,145 |
29 Feb 2024 | 29.20 | 29.30 | 29.12 | 29.14 | 29.14 | 18,307 |
28 Feb 2024 | 29.11 | 29.30 | 28.99 | 29.30 | 29.30 | 15,782 |
27 Feb 2024 | 29.07 | 29.07 | 28.88 | 28.92 | 28.92 | 23,851 |
26 Feb 2024 | 28.56 | 29.01 | 28.56 | 29.03 | 29.03 | 13,267 |
23 Feb 2024 | 28.63 | 28.66 | 28.50 | 28.52 | 28.52 | 38,420 |
22 Feb 2024 | 28.52 | 28.75 | 28.42 | 28.57 | 28.57 | 61,814 |
21 Feb 2024 | 28.22 | 28.27 | 28.10 | 28.35 | 28.35 | 24,007 |
20 Feb 2024 | 28.34 | 28.50 | 28.32 | 28.30 | 28.30 | 12,819 |
19 Feb 2024 | 28.36 | 28.45 | 28.25 | 28.25 | 28.25 | 95,366 |
16 Feb 2024 | 28.31 | 28.50 | 28.16 | 28.33 | 28.33 | 76,130 |
15 Feb 2024 | 28.19 | 28.32 | 28.00 | 28.13 | 28.13 | 24,422 |
14 Feb 2024 | 27.30 | 27.89 | 27.30 | 27.86 | 27.86 | 10,116 |
13 Feb 2024 | 27.64 | 27.64 | 27.08 | 27.13 | 27.13 | 22,786 |
12 Feb 2024 | 27.24 | 27.52 | 27.00 | 27.36 | 27.36 | 27,764 |
09 Feb 2024 | 27.13 | 27.19 | 26.50 | 27.00 | 27.00 | 17,940 |
08 Feb 2024 | 26.81 | 26.84 | 26.81 | 26.73 | 26.73 | 294 |
07 Feb 2024 | 26.58 | 26.80 | 26.55 | 26.84 | 26.84 | 10,347 |
06 Feb 2024 | 25.95 | 26.53 | 25.95 | 26.42 | 26.42 | 4,756 |
05 Feb 2024 | 25.80 | 25.95 | 25.55 | 25.53 | 25.53 | 5,844 |
02 Feb 2024 | 26.03 | 26.03 | 25.73 | 25.66 | 25.66 | 1,923 |
01 Feb 2024 | 25.57 | 25.69 | 25.49 | 25.53 | 25.53 | 6,176 |
31 Jan 2024 | 25.95 | 25.97 | 25.78 | 25.80 | 25.80 | 17,381 |
30 Jan 2024 | 26.00 | 26.13 | 25.93 | 25.95 | 25.95 | 20,149 |
29 Jan 2024 | 25.99 | 25.99 | 25.71 | 25.79 | 25.79 | 4,451 |
26 Jan 2024 | 25.61 | 25.83 | 25.51 | 25.77 | 25.77 | 35,752 |
25 Jan 2024 | 25.68 | 25.83 | 25.48 | 25.55 | 25.55 | 9,825 |
24 Jan 2024 | 25.96 | 25.96 | 25.82 | 25.89 | 25.89 | 2,196 |
23 Jan 2024 | 25.97 | 25.99 | 25.77 | 25.64 | 25.64 | 5,639 |
22 Jan 2024 | 25.79 | 25.98 | 25.52 | 26.12 | 26.12 | 7,006 |
19 Jan 2024 | 25.88 | 25.88 | 25.42 | 25.39 | 25.39 | 2,641 |
18 Jan 2024 | 25.35 | 25.62 | 25.35 | 25.42 | 25.42 | 14,380 |
17 Jan 2024 | 25.47 | 25.47 | 25.35 | 25.48 | 25.48 | 13,667 |
16 Jan 2024 | 25.83 | 25.83 | 25.57 | 25.64 | 25.64 | 2,032 |
15 Jan 2024 | 25.90 | 25.90 | 25.78 | 25.67 | 25.67 | 8,806 |
12 Jan 2024 | 25.73 | 25.90 | 25.54 | 25.80 | 25.80 | 13,327 |
11 Jan 2024 | 25.76 | 25.76 | 25.38 | 25.38 | 25.38 | 46,384 |
10 Jan 2024 | 25.31 | 25.44 | 25.31 | 25.45 | 25.45 | 665 |
09 Jan 2024 | 25.32 | 25.32 | 25.05 | 25.24 | 25.24 | 1,647 |
08 Jan 2024 | 25.01 | 25.01 | 24.95 | 25.15 | 25.15 | 2,204 |
05 Jan 2024 | 24.97 | 25.18 | 24.97 | 24.99 | 24.99 | 5,618 |
04 Jan 2024 | 25.13 | 25.13 | 25.08 | 25.22 | 25.22 | 2,641 |
03 Jan 2024 | 25.19 | 25.19 | 25.00 | 24.90 | 24.90 | 338 |
02 Jan 2024 | 25.33 | 25.50 | 25.08 | 25.23 | 25.23 | 4,629 |
29 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.28 | 25.28 | 63 |
28 Dec 2023 | 25.42 | 25.45 | 25.37 | 25.24 | 25.24 | 3,797 |
27 Dec 2023 | 25.06 | 25.39 | 25.00 | 25.24 | 25.24 | 8,729 |
22 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |