Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 26.95 | 27.95 | 26.50 | 27.65 | 27.65 | 48,025 |
21 May 2024 | 27.30 | 27.35 | 26.85 | 26.85 | 26.85 | 25,038 |
20 May 2024 | 28.00 | 28.10 | 27.15 | 27.30 | 27.30 | 18,490 |
17 May 2024 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 15,837 |
16 May 2024 | 28.25 | 28.30 | 27.80 | 28.05 | 28.05 | 37,546 |
15 May 2024 | 27.85 | 28.20 | 27.45 | 28.00 | 28.00 | 50,515 |
14 May 2024 | 27.00 | 28.00 | 27.00 | 27.90 | 27.90 | 45,031 |
13 May 2024 | 27.70 | 27.85 | 26.90 | 26.90 | 26.90 | 18,395 |
10 May 2024 | 27.45 | 27.90 | 27.35 | 27.75 | 27.75 | 39,402 |
09 May 2024 | 27.10 | 27.40 | 27.10 | 27.25 | 27.25 | 12,851 |
08 May 2024 | 28.70 | 28.70 | 26.65 | 27.00 | 27.00 | 80,450 |
07 May 2024 | 28.70 | 28.80 | 28.05 | 28.60 | 28.60 | 36,367 |
06 May 2024 | 28.90 | 29.00 | 28.40 | 28.55 | 28.55 | 13,477 |
03 May 2024 | 28.40 | 28.80 | 28.35 | 28.70 | 28.70 | 17,099 |
02 May 2024 | 27.70 | 28.60 | 27.70 | 28.25 | 28.25 | 23,738 |
30 Apr 2024 | 28.15 | 28.20 | 27.50 | 27.60 | 27.60 | 30,769 |
29 Apr 2024 | 28.75 | 28.95 | 28.05 | 28.20 | 28.20 | 26,758 |
26 Apr 2024 | 28.10 | 28.70 | 28.10 | 28.55 | 28.55 | 38,689 |
25 Apr 2024 | 28.35 | 28.35 | 27.55 | 27.90 | 27.90 | 40,498 |
24 Apr 2024 | 28.40 | 28.80 | 28.20 | 28.40 | 28.40 | 26,746 |
23 Apr 2024 | 28.40 | 28.75 | 28.20 | 28.40 | 28.40 | 17,155 |
22 Apr 2024 | 27.50 | 28.20 | 27.50 | 28.05 | 28.05 | 12,305 |
19 Apr 2024 | 27.05 | 27.65 | 27.05 | 27.50 | 27.50 | 22,701 |
18 Apr 2024 | 27.80 | 27.85 | 27.15 | 27.45 | 27.45 | 26,855 |
17 Apr 2024 | 27.50 | 27.80 | 27.30 | 27.65 | 27.65 | 19,780 |
16 Apr 2024 | 27.70 | 27.80 | 27.40 | 27.65 | 27.65 | 29,623 |
15 Apr 2024 | 28.70 | 28.95 | 27.95 | 28.05 | 28.05 | 42,152 |
12 Apr 2024 | 29.35 | 29.75 | 28.65 | 28.65 | 28.65 | 34,671 |
11 Apr 2024 | 28.95 | 29.25 | 28.70 | 29.00 | 29.00 | 35,777 |
10 Apr 2024 | 28.90 | 29.55 | 28.90 | 28.95 | 28.95 | 38,726 |
09 Apr 2024 | 29.00 | 29.50 | 28.45 | 28.90 | 28.90 | 36,350 |
08 Apr 2024 | 28.50 | 29.35 | 28.45 | 29.15 | 29.15 | 25,260 |
05 Apr 2024 | 28.25 | 28.75 | 28.25 | 28.45 | 28.45 | 20,392 |
04 Apr 2024 | 29.10 | 29.25 | 28.40 | 28.75 | 28.75 | 46,576 |
03 Apr 2024 | 27.10 | 29.30 | 27.00 | 29.05 | 29.05 | 88,701 |
02 Apr 2024 | 26.85 | 27.00 | 26.50 | 26.85 | 26.85 | 46,522 |
28 Mar 2024 | 27.30 | 27.40 | 26.70 | 27.00 | 27.00 | 26,580 |
27 Mar 2024 | 27.20 | 27.26 | 26.84 | 27.10 | 27.10 | 24,897 |
26 Mar 2024 | 27.00 | 27.32 | 27.00 | 27.30 | 27.30 | 13,532 |
25 Mar 2024 | 27.34 | 27.46 | 26.76 | 26.96 | 26.96 | 22,389 |
22 Mar 2024 | 27.20 | 27.22 | 26.82 | 27.22 | 27.22 | 22,439 |
21 Mar 2024 | 27.82 | 27.82 | 27.06 | 27.14 | 27.14 | 27,760 |
20 Mar 2024 | 27.00 | 27.40 | 26.80 | 27.24 | 27.24 | 42,126 |
19 Mar 2024 | 27.30 | 27.30 | 26.90 | 27.04 | 27.04 | 22,635 |
18 Mar 2024 | 27.20 | 27.60 | 27.02 | 27.30 | 27.30 | 27,304 |
15 Mar 2024 | 27.12 | 27.62 | 27.02 | 27.02 | 27.02 | 40,230 |
14 Mar 2024 | 27.08 | 27.58 | 26.96 | 27.32 | 27.32 | 52,856 |
13 Mar 2024 | 26.70 | 27.44 | 26.26 | 27.20 | 27.20 | 68,676 |
12 Mar 2024 | 26.60 | 27.08 | 26.60 | 26.72 | 26.72 | 55,068 |
11 Mar 2024 | 27.04 | 27.20 | 26.48 | 26.68 | 26.68 | 83,322 |
08 Mar 2024 | 29.50 | 29.50 | 27.22 | 27.28 | 27.28 | 157,039 |
07 Mar 2024 | 31.60 | 31.92 | 28.70 | 29.40 | 29.40 | 159,991 |
06 Mar 2024 | 31.76 | 32.32 | 31.32 | 32.12 | 32.12 | 24,161 |
05 Mar 2024 | 32.30 | 32.50 | 31.78 | 31.78 | 31.78 | 24,331 |
04 Mar 2024 | 33.12 | 33.38 | 32.38 | 32.52 | 32.52 | 22,315 |
01 Mar 2024 | 32.60 | 33.16 | 32.54 | 33.16 | 33.16 | 25,850 |
29 Feb 2024 | 31.32 | 32.44 | 31.18 | 32.24 | 32.24 | 41,450 |
28 Feb 2024 | 31.96 | 31.96 | 31.10 | 31.28 | 31.28 | 12,318 |
27 Feb 2024 | 31.52 | 32.04 | 31.26 | 31.76 | 31.76 | 17,564 |
26 Feb 2024 | 31.62 | 31.86 | 31.20 | 31.62 | 31.62 | 11,968 |
23 Feb 2024 | 32.00 | 32.34 | 31.68 | 31.80 | 31.80 | 20,259 |
22 Feb 2024 | 31.68 | 32.46 | 31.68 | 32.42 | 32.42 | 23,624 |
21 Feb 2024 | 31.90 | 31.90 | 31.26 | 31.52 | 31.52 | 18,519 |
20 Feb 2024 | 31.98 | 31.98 | 31.40 | 31.68 | 31.68 | 15,886 |
19 Feb 2024 | 32.08 | 32.20 | 31.62 | 32.00 | 32.00 | 12,796 |
16 Feb 2024 | 32.64 | 32.80 | 31.84 | 32.08 | 32.08 | 11,441 |
15 Feb 2024 | 32.08 | 32.62 | 32.06 | 32.40 | 32.40 | 20,027 |
14 Feb 2024 | 31.40 | 32.14 | 31.38 | 31.86 | 31.86 | 28,191 |
13 Feb 2024 | 32.18 | 32.18 | 30.74 | 31.60 | 31.60 | 48,762 |
12 Feb 2024 | 32.56 | 32.94 | 32.02 | 32.40 | 32.40 | 22,517 |
09 Feb 2024 | 33.30 | 33.30 | 32.48 | 32.56 | 32.56 | 20,043 |
08 Feb 2024 | 32.50 | 33.86 | 32.50 | 33.34 | 33.34 | 33,060 |
07 Feb 2024 | 32.20 | 32.72 | 31.84 | 32.70 | 32.70 | 24,328 |
06 Feb 2024 | 32.16 | 32.28 | 31.72 | 32.24 | 32.24 | 47,595 |
05 Feb 2024 | 32.04 | 32.54 | 31.68 | 31.94 | 31.94 | 33,450 |
02 Feb 2024 | 32.70 | 32.96 | 31.88 | 31.94 | 31.94 | 24,257 |
01 Feb 2024 | 32.84 | 32.84 | 32.36 | 32.66 | 32.66 | 21,972 |
31 Jan 2024 | 33.16 | 33.18 | 32.28 | 32.92 | 32.92 | 34,645 |
30 Jan 2024 | 33.92 | 33.96 | 32.70 | 32.78 | 32.78 | 41,326 |
29 Jan 2024 | 30.86 | 33.66 | 30.50 | 33.36 | 33.36 | 127,064 |
26 Jan 2024 | 29.80 | 31.56 | 29.28 | 30.66 | 30.66 | 56,948 |
25 Jan 2024 | 30.00 | 30.00 | 29.26 | 29.56 | 29.56 | 11,132 |
24 Jan 2024 | 29.94 | 30.20 | 29.72 | 30.00 | 30.00 | 19,321 |
23 Jan 2024 | 29.38 | 30.00 | 29.08 | 29.62 | 29.62 | 13,448 |
22 Jan 2024 | 29.02 | 29.50 | 29.00 | 29.20 | 29.20 | 23,296 |
19 Jan 2024 | 29.00 | 29.04 | 28.60 | 28.98 | 28.98 | 16,049 |
18 Jan 2024 | 28.36 | 28.80 | 28.10 | 28.74 | 28.74 | 29,133 |
17 Jan 2024 | 28.52 | 28.74 | 27.94 | 28.42 | 28.42 | 43,909 |
16 Jan 2024 | 29.24 | 29.24 | 28.64 | 28.82 | 28.82 | 42,118 |
15 Jan 2024 | 30.20 | 30.24 | 29.18 | 29.24 | 29.24 | 21,411 |
12 Jan 2024 | 29.70 | 30.36 | 29.70 | 30.30 | 30.30 | 20,439 |
11 Jan 2024 | 30.00 | 30.30 | 29.48 | 29.50 | 29.50 | 16,198 |
10 Jan 2024 | 29.76 | 30.10 | 29.58 | 29.78 | 29.78 | 13,600 |
09 Jan 2024 | 29.86 | 30.00 | 29.60 | 29.98 | 29.98 | 14,248 |
08 Jan 2024 | 29.42 | 29.80 | 29.02 | 29.80 | 29.80 | 17,147 |
05 Jan 2024 | 29.60 | 29.62 | 28.86 | 29.22 | 29.22 | 12,203 |
04 Jan 2024 | 29.70 | 30.04 | 29.30 | 29.82 | 29.82 | 21,237 |
03 Jan 2024 | 30.48 | 30.48 | 29.60 | 29.66 | 29.66 | 34,495 |
02 Jan 2024 | 31.40 | 31.40 | 30.26 | 30.60 | 30.60 | 43,178 |
29 Dec 2023 | 31.52 | 31.60 | 31.04 | 31.20 | 31.20 | 7,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |