Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.48 | 34.55 | 33.38 | 34.26 | 34.26 | 15,994 |
17 May 2024 | 33.28 | 33.82 | 33.15 | 33.75 | 33.75 | 10,200 |
16 May 2024 | 33.20 | 33.50 | 32.85 | 32.97 | 32.97 | 4,800 |
15 May 2024 | 33.29 | 33.29 | 31.78 | 33.01 | 33.01 | 89,800 |
14 May 2024 | 33.27 | 33.50 | 32.70 | 32.97 | 32.97 | 33,400 |
13 May 2024 | 34.18 | 34.23 | 33.37 | 33.49 | 33.49 | 20,500 |
10 May 2024 | 34.73 | 35.00 | 33.63 | 33.75 | 33.75 | 14,900 |
09 May 2024 | 34.00 | 34.75 | 34.00 | 34.53 | 34.53 | 21,100 |
08 May 2024 | 33.29 | 34.08 | 33.29 | 34.04 | 34.04 | 11,600 |
07 May 2024 | 33.31 | 34.00 | 33.21 | 33.68 | 33.68 | 17,700 |
06 May 2024 | 32.78 | 33.96 | 32.78 | 33.37 | 33.37 | 48,300 |
03 May 2024 | 32.57 | 32.63 | 31.88 | 32.32 | 32.32 | 25,100 |
02 May 2024 | 32.29 | 32.93 | 32.28 | 32.39 | 32.39 | 9,100 |
01 May 2024 | 33.20 | 33.31 | 31.96 | 32.22 | 32.22 | 51,000 |
30 Apr 2024 | 34.95 | 35.01 | 33.36 | 33.40 | 33.40 | 61,500 |
29 Apr 2024 | 35.03 | 35.35 | 34.74 | 35.35 | 35.35 | 14,200 |
26 Apr 2024 | 34.94 | 35.19 | 34.59 | 35.00 | 35.00 | 12,300 |
25 Apr 2024 | 34.00 | 34.98 | 33.87 | 34.83 | 34.83 | 87,000 |
24 Apr 2024 | 34.15 | 34.66 | 34.12 | 34.41 | 34.41 | 45,300 |
23 Apr 2024 | 33.57 | 34.29 | 33.38 | 34.23 | 34.23 | 20,000 |
22 Apr 2024 | 33.49 | 34.22 | 32.85 | 34.00 | 34.00 | 20,600 |
19 Apr 2024 | 33.40 | 34.17 | 33.22 | 33.73 | 33.73 | 36,000 |
18 Apr 2024 | 33.61 | 33.98 | 33.00 | 33.34 | 33.34 | 58,200 |
17 Apr 2024 | 32.00 | 34.70 | 32.00 | 33.62 | 33.62 | 67,400 |
16 Apr 2024 | 33.65 | 34.01 | 32.97 | 33.84 | 33.84 | 27,600 |
15 Apr 2024 | 34.25 | 34.60 | 33.26 | 33.40 | 33.40 | 60,200 |
12 Apr 2024 | 36.74 | 36.74 | 34.28 | 34.59 | 34.59 | 25,300 |
11 Apr 2024 | 36.48 | 36.48 | 35.00 | 35.30 | 35.30 | 41,400 |
10 Apr 2024 | 35.38 | 36.76 | 35.38 | 36.68 | 36.68 | 27,200 |
09 Apr 2024 | 35.35 | 35.43 | 34.96 | 35.40 | 35.40 | 19,100 |
08 Apr 2024 | 35.00 | 35.38 | 34.60 | 35.19 | 35.19 | 37,800 |
05 Apr 2024 | 34.57 | 35.40 | 34.32 | 35.24 | 35.24 | 31,200 |
04 Apr 2024 | 34.16 | 34.44 | 33.57 | 34.44 | 34.44 | 20,400 |
03 Apr 2024 | 33.10 | 34.18 | 33.10 | 34.07 | 34.07 | 11,500 |
02 Apr 2024 | 32.89 | 33.13 | 32.40 | 33.09 | 33.09 | 25,000 |
01 Apr 2024 | 32.01 | 32.42 | 31.31 | 32.36 | 32.36 | 14,800 |
28 Mar 2024 | 31.29 | 31.68 | 31.12 | 31.61 | 31.61 | 49,500 |
27 Mar 2024 | 30.50 | 31.10 | 30.40 | 31.10 | 31.10 | 4,200 |
26 Mar 2024 | 31.14 | 31.14 | 30.85 | 30.85 | 30.85 | 3,500 |
25 Mar 2024 | 29.91 | 31.19 | 29.91 | 31.12 | 31.12 | 32,000 |
22 Mar 2024 | 29.97 | 30.00 | 29.63 | 29.95 | 29.95 | 9,300 |
21 Mar 2024 | 29.98 | 30.13 | 29.71 | 30.00 | 30.00 | 14,400 |
20 Mar 2024 | 29.61 | 29.88 | 29.49 | 29.88 | 29.88 | 8,600 |
19 Mar 2024 | 29.70 | 30.27 | 29.70 | 29.93 | 29.93 | 13,800 |
18 Mar 2024 | 29.30 | 29.78 | 29.13 | 29.68 | 29.68 | 10,600 |
15 Mar 2024 | 29.34 | 29.50 | 29.09 | 29.17 | 29.17 | 18,300 |
14 Mar 2024 | 28.78 | 29.29 | 28.53 | 29.26 | 29.26 | 30,200 |
13 Mar 2024 | 28.23 | 28.70 | 28.19 | 28.51 | 28.51 | 31,500 |
12 Mar 2024 | 27.50 | 27.58 | 27.36 | 27.54 | 27.54 | 7,900 |
11 Mar 2024 | 27.20 | 27.45 | 26.60 | 27.37 | 27.37 | 124,300 |
08 Mar 2024 | 27.40 | 27.70 | 26.93 | 27.27 | 27.27 | 131,900 |
07 Mar 2024 | 27.77 | 28.22 | 27.61 | 27.61 | 27.61 | 17,600 |
06 Mar 2024 | 28.75 | 28.75 | 27.66 | 27.86 | 27.86 | 24,900 |
05 Mar 2024 | 27.75 | 27.99 | 27.43 | 27.67 | 27.67 | 48,900 |
04 Mar 2024 | 27.92 | 28.00 | 27.21 | 27.21 | 27.21 | 47,800 |
01 Mar 2024 | 27.01 | 28.25 | 27.01 | 27.80 | 27.80 | 134,100 |
29 Feb 2024 | 25.68 | 26.86 | 25.68 | 26.65 | 26.65 | 119,800 |
28 Feb 2024 | 25.53 | 25.76 | 25.47 | 25.68 | 25.68 | 8,800 |
27 Feb 2024 | 25.31 | 25.89 | 25.31 | 25.57 | 25.57 | 30,900 |
26 Feb 2024 | 24.93 | 25.45 | 24.88 | 25.40 | 25.40 | 209,300 |
23 Feb 2024 | 24.84 | 25.13 | 24.60 | 25.06 | 25.06 | 7,700 |
22 Feb 2024 | 24.60 | 25.33 | 24.60 | 25.22 | 25.22 | 15,600 |
21 Feb 2024 | 24.08 | 24.87 | 24.08 | 24.81 | 24.81 | 31,500 |
20 Feb 2024 | 23.78 | 24.08 | 23.46 | 23.57 | 23.57 | 16,400 |
16 Feb 2024 | 23.68 | 23.93 | 23.49 | 23.82 | 23.82 | 17,000 |
15 Feb 2024 | 22.10 | 23.62 | 22.10 | 23.61 | 23.61 | 29,700 |
14 Feb 2024 | 21.99 | 22.07 | 21.69 | 21.79 | 21.79 | 18,100 |
13 Feb 2024 | 22.14 | 22.40 | 21.36 | 21.76 | 21.76 | 45,100 |
12 Feb 2024 | 22.00 | 22.60 | 22.00 | 22.52 | 22.52 | 23,100 |
09 Feb 2024 | 22.32 | 22.32 | 21.83 | 21.96 | 21.96 | 89,800 |
08 Feb 2024 | 21.43 | 22.09 | 21.43 | 21.99 | 21.99 | 72,800 |
07 Feb 2024 | 21.33 | 21.46 | 21.10 | 21.44 | 21.44 | 47,400 |
06 Feb 2024 | 21.23 | 21.83 | 21.20 | 21.46 | 21.46 | 20,400 |
05 Feb 2024 | 21.29 | 21.50 | 20.75 | 21.22 | 21.22 | 69,000 |
02 Feb 2024 | 22.42 | 22.55 | 21.47 | 21.51 | 21.51 | 88,500 |
01 Feb 2024 | 23.30 | 23.80 | 22.36 | 22.51 | 22.51 | 41,800 |
31 Jan 2024 | 23.57 | 23.57 | 23.05 | 23.15 | 23.15 | 62,500 |
30 Jan 2024 | 22.75 | 23.66 | 22.66 | 23.64 | 23.64 | 19,000 |
29 Jan 2024 | 23.35 | 23.35 | 22.85 | 22.97 | 22.97 | 23,900 |
26 Jan 2024 | 23.14 | 23.41 | 22.70 | 23.41 | 23.41 | 71,600 |
25 Jan 2024 | 22.99 | 23.20 | 22.69 | 23.19 | 23.19 | 55,800 |
24 Jan 2024 | 22.20 | 22.53 | 22.00 | 22.53 | 22.53 | 61,300 |
23 Jan 2024 | 21.46 | 22.00 | 21.46 | 21.85 | 21.85 | 27,400 |
22 Jan 2024 | 21.50 | 21.70 | 21.15 | 21.65 | 21.65 | 17,700 |
19 Jan 2024 | 21.45 | 21.81 | 21.39 | 21.56 | 21.56 | 11,800 |
18 Jan 2024 | 21.80 | 21.80 | 21.32 | 21.66 | 21.66 | 38,600 |
17 Jan 2024 | 22.05 | 22.08 | 21.55 | 21.91 | 21.91 | 30,900 |
16 Jan 2024 | 23.79 | 23.79 | 22.46 | 22.53 | 22.53 | 77,800 |
15 Jan 2024 | 23.29 | 24.05 | 23.29 | 23.94 | 23.94 | 13,500 |
12 Jan 2024 | 23.91 | 24.12 | 23.52 | 23.61 | 23.61 | 69,200 |
11 Jan 2024 | 23.35 | 23.45 | 22.99 | 23.35 | 23.35 | 84,700 |
10 Jan 2024 | 23.55 | 23.55 | 23.00 | 23.04 | 23.04 | 54,700 |
09 Jan 2024 | 23.61 | 23.61 | 23.10 | 23.45 | 23.45 | 27,900 |
08 Jan 2024 | 23.66 | 23.66 | 23.00 | 23.54 | 23.54 | 99,100 |
05 Jan 2024 | 24.53 | 24.67 | 24.30 | 24.45 | 24.45 | 70,900 |
04 Jan 2024 | 25.00 | 25.18 | 24.07 | 24.14 | 24.14 | 50,400 |
03 Jan 2024 | 23.35 | 24.79 | 23.35 | 24.77 | 24.77 | 87,800 |
02 Jan 2024 | 23.36 | 23.54 | 23.13 | 23.25 | 23.25 | 10,500 |
29 Dec 2023 | 23.07 | 23.13 | 22.88 | 23.04 | 23.04 | 16,200 |
28 Dec 2023 | 23.33 | 23.46 | 22.86 | 22.89 | 22.89 | 18,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |