Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.67 | 28.97 | 28.30 | 28.36 | 28.36 | 6,992 |
20 May 2024 | 26.72 | 28.73 | 26.72 | 28.54 | 28.54 | 2,300 |
17 May 2024 | 27.11 | 27.35 | 26.58 | 26.58 | 26.58 | 3,200 |
16 May 2024 | 26.95 | 27.06 | 26.68 | 26.68 | 26.68 | 3,100 |
15 May 2024 | 26.46 | 27.21 | 25.79 | 27.21 | 27.21 | 2,800 |
14 May 2024 | 24.85 | 25.48 | 24.85 | 25.40 | 25.40 | 3,600 |
13 May 2024 | 25.75 | 25.93 | 25.20 | 25.29 | 25.29 | 3,800 |
10 May 2024 | 25.78 | 25.78 | 25.29 | 25.29 | 25.29 | 1,800 |
09 May 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 800 |
08 May 2024 | 25.98 | 26.37 | 25.53 | 26.37 | 26.37 | 4,800 |
07 May 2024 | 27.44 | 27.44 | 26.35 | 26.47 | 26.47 | 3,000 |
06 May 2024 | 27.94 | 27.94 | 27.47 | 27.53 | 27.53 | 2,200 |
03 May 2024 | 26.62 | 26.91 | 26.02 | 26.14 | 26.14 | 5,300 |
02 May 2024 | 25.59 | 25.96 | 25.50 | 25.91 | 25.91 | 6,100 |
01 May 2024 | 24.71 | 25.69 | 24.41 | 24.98 | 24.98 | 7,700 |
30 Apr 2024 | 26.25 | 26.40 | 25.29 | 25.29 | 25.29 | 6,600 |
29 Apr 2024 | 27.53 | 27.77 | 26.79 | 26.90 | 26.90 | 5,300 |
26 Apr 2024 | 27.66 | 28.26 | 27.52 | 28.20 | 28.20 | 2,900 |
25 Apr 2024 | 26.72 | 27.99 | 26.72 | 27.87 | 27.87 | 3,000 |
24 Apr 2024 | 28.82 | 29.33 | 28.03 | 28.17 | 28.17 | 6,200 |
23 Apr 2024 | 27.53 | 29.05 | 27.53 | 28.90 | 28.90 | 13,100 |
22 Apr 2024 | 26.60 | 27.60 | 26.14 | 27.60 | 27.60 | 2,600 |
19 Apr 2024 | 25.35 | 26.00 | 25.35 | 25.50 | 25.50 | 3,400 |
18 Apr 2024 | 25.28 | 25.80 | 24.42 | 25.10 | 25.10 | 6,200 |
17 Apr 2024 | 24.67 | 24.71 | 24.11 | 24.47 | 24.47 | 7,100 |
16 Apr 2024 | 24.68 | 24.68 | 23.93 | 24.49 | 24.49 | 6,100 |
15 Apr 2024 | 26.23 | 26.23 | 24.89 | 24.93 | 24.93 | 7,700 |
12 Apr 2024 | 27.21 | 27.21 | 25.92 | 26.09 | 26.09 | 8,800 |
11 Apr 2024 | 27.37 | 27.55 | 26.89 | 27.52 | 27.52 | 10,400 |
10 Apr 2024 | 26.67 | 27.42 | 26.57 | 27.20 | 27.20 | 10,300 |
09 Apr 2024 | 27.86 | 27.86 | 27.27 | 27.36 | 27.36 | 9,500 |
08 Apr 2024 | 29.11 | 29.11 | 27.85 | 28.04 | 28.04 | 19,700 |
05 Apr 2024 | 28.00 | 28.32 | 27.66 | 27.80 | 27.80 | 12,700 |
04 Apr 2024 | 29.55 | 29.72 | 28.17 | 28.22 | 28.22 | 9,100 |
03 Apr 2024 | 28.63 | 29.19 | 28.56 | 28.71 | 28.71 | 19,100 |
02 Apr 2024 | 29.06 | 29.78 | 28.13 | 28.74 | 28.74 | 26,700 |
01 Apr 2024 | 30.75 | 31.39 | 30.14 | 30.24 | 30.24 | 17,700 |
28 Mar 2024 | 31.59 | 32.68 | 31.28 | 31.39 | 31.39 | 12,500 |
27 Mar 2024 | 31.88 | 31.88 | 30.57 | 31.12 | 31.12 | 11,300 |
26 Mar 2024 | 31.62 | 31.83 | 31.00 | 31.00 | 31.00 | 7,900 |
25 Mar 2024 | 30.01 | 31.83 | 30.01 | 31.55 | 31.55 | 18,600 |
22 Mar 2024 | 30.06 | 30.20 | 29.39 | 29.65 | 29.65 | 7,200 |
21 Mar 2024 | 30.70 | 31.41 | 30.41 | 30.68 | 30.68 | 13,100 |
20 Mar 2024 | 27.49 | 30.61 | 27.49 | 30.61 | 30.61 | 17,100 |
19 Mar 2024 | 26.82 | 27.54 | 25.98 | 27.46 | 27.46 | 30,700 |
18 Mar 2024 | 28.00 | 28.18 | 27.22 | 27.96 | 27.96 | 4,400 |
15 Mar 2024 | 26.29 | 28.06 | 26.15 | 27.94 | 27.94 | 4,400 |
14 Mar 2024 | 28.05 | 28.30 | 26.41 | 26.73 | 26.73 | 9,400 |
13 Mar 2024 | 28.21 | 28.83 | 28.13 | 28.39 | 28.39 | 6,000 |
12 Mar 2024 | 28.72 | 28.72 | 27.50 | 28.28 | 28.28 | 16,000 |
11 Mar 2024 | 31.07 | 31.07 | 28.26 | 28.33 | 28.33 | 11,100 |
08 Mar 2024 | 29.19 | 31.62 | 29.19 | 30.16 | 30.16 | 11,300 |
07 Mar 2024 | 28.84 | 29.16 | 28.32 | 28.93 | 28.93 | 36,200 |
06 Mar 2024 | 29.07 | 30.00 | 28.21 | 28.98 | 28.98 | 7,900 |
05 Mar 2024 | 29.21 | 29.91 | 27.75 | 27.77 | 27.77 | 18,600 |
04 Mar 2024 | 31.15 | 31.52 | 29.40 | 29.64 | 29.64 | 20,100 |
01 Mar 2024 | 29.58 | 30.13 | 28.58 | 30.13 | 30.13 | 20,500 |
29 Feb 2024 | 31.55 | 32.04 | 28.76 | 29.44 | 29.44 | 39,900 |
28 Feb 2024 | 33.55 | 33.57 | 30.92 | 31.38 | 31.38 | 15,400 |
27 Feb 2024 | 33.96 | 34.40 | 31.65 | 32.33 | 32.33 | 20,800 |
26 Feb 2024 | 28.58 | 32.51 | 28.54 | 32.10 | 32.10 | 98,300 |
23 Feb 2024 | 28.80 | 29.04 | 27.71 | 28.36 | 28.36 | 13,700 |
22 Feb 2024 | 28.68 | 29.43 | 28.18 | 29.13 | 29.13 | 15,200 |
21 Feb 2024 | 28.31 | 29.00 | 27.85 | 27.96 | 27.96 | 29,900 |
20 Feb 2024 | 30.98 | 31.18 | 28.24 | 29.52 | 29.52 | 63,700 |
16 Feb 2024 | 31.52 | 31.92 | 30.95 | 31.01 | 31.01 | 35,400 |
15 Feb 2024 | 32.30 | 32.67 | 30.18 | 30.87 | 30.87 | 55,800 |
14 Feb 2024 | 29.60 | 31.52 | 29.60 | 31.50 | 31.50 | 30,000 |
13 Feb 2024 | 27.47 | 28.82 | 27.00 | 28.19 | 28.19 | 51,300 |
12 Feb 2024 | 27.46 | 29.88 | 27.46 | 29.48 | 29.48 | 29,200 |
09 Feb 2024 | 26.89 | 27.62 | 26.59 | 27.40 | 27.40 | 43,400 |
08 Feb 2024 | 23.61 | 25.52 | 23.23 | 25.11 | 25.11 | 48,400 |
07 Feb 2024 | 22.20 | 23.07 | 21.93 | 23.03 | 23.03 | 9,900 |
06 Feb 2024 | 21.92 | 22.63 | 21.88 | 22.52 | 22.52 | 6,800 |
05 Feb 2024 | 23.11 | 23.12 | 21.86 | 21.88 | 21.88 | 18,700 |
02 Feb 2024 | 23.17 | 23.61 | 22.92 | 23.21 | 23.21 | 15,000 |
01 Feb 2024 | 23.16 | 23.65 | 22.52 | 23.43 | 23.43 | 9,300 |
31 Jan 2024 | 23.31 | 24.19 | 23.14 | 23.14 | 23.14 | 20,600 |
30 Jan 2024 | 24.31 | 24.58 | 23.72 | 23.81 | 23.81 | 39,400 |
29 Jan 2024 | 23.57 | 24.86 | 23.54 | 24.32 | 24.32 | 17,800 |
26 Jan 2024 | 22.86 | 23.55 | 22.73 | 23.38 | 23.38 | 10,200 |
25 Jan 2024 | 21.76 | 22.03 | 21.69 | 22.03 | 22.03 | 6,900 |
24 Jan 2024 | 22.33 | 22.62 | 21.41 | 21.43 | 21.43 | 20,900 |
23 Jan 2024 | 21.71 | 22.05 | 21.57 | 21.71 | 21.71 | 14,600 |
22 Jan 2024 | 21.94 | 22.83 | 21.65 | 22.18 | 22.18 | 25,700 |
19 Jan 2024 | 21.93 | 22.12 | 20.91 | 22.03 | 22.03 | 42,900 |
18 Jan 2024 | 23.01 | 23.41 | 21.72 | 21.80 | 21.80 | 56,400 |
17 Jan 2024 | 22.99 | 23.07 | 22.60 | 22.85 | 22.85 | 21,500 |
16 Jan 2024 | 23.92 | 24.30 | 22.81 | 23.41 | 23.41 | 73,800 |
12 Jan 2024 | 26.06 | 26.14 | 24.34 | 24.39 | 24.39 | 43,400 |
11 Jan 2024 | 30.48 | 31.16 | 25.75 | 26.55 | 26.55 | 82,400 |
10 Jan 2024 | 28.13 | 29.86 | 27.48 | 28.64 | 28.64 | 41,800 |
09 Jan 2024 | 28.91 | 29.42 | 28.45 | 28.66 | 28.66 | 55,000 |
08 Jan 2024 | 28.16 | 29.43 | 26.56 | 29.23 | 29.23 | 69,500 |
05 Jan 2024 | 28.42 | 28.64 | 27.20 | 27.50 | 27.50 | 36,000 |
04 Jan 2024 | 28.00 | 29.24 | 27.44 | 28.80 | 28.80 | 26,500 |
03 Jan 2024 | 26.17 | 28.02 | 25.94 | 27.54 | 27.54 | 22,800 |
02 Jan 2024 | 31.61 | 32.60 | 28.20 | 28.26 | 28.26 | 38,600 |
29 Dec 2023 | 33.62 | 33.96 | 28.88 | 29.22 | 29.22 | 93,500 |
28 Dec 2023 | 33.55 | 33.86 | 32.52 | 33.01 | 33.01 | 30,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |