Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.30 | 32.31 | 32.27 | 32.27 | 32.27 | 3,422 |
20 May 2024 | 32.24 | 32.36 | 32.24 | 32.32 | 32.32 | 37,754 |
17 May 2024 | 32.06 | 32.08 | 32.02 | 32.12 | 32.12 | 26,815 |
16 May 2024 | 31.59 | 31.87 | 31.46 | 31.87 | 31.87 | 35,824 |
15 May 2024 | 31.54 | 31.65 | 31.52 | 31.67 | 31.67 | 4,968 |
14 May 2024 | 31.57 | 31.57 | 31.57 | 31.59 | 31.59 | 315 |
13 May 2024 | 31.22 | 31.34 | 31.20 | 31.32 | 31.32 | 6,181 |
10 May 2024 | 31.11 | 31.16 | 31.07 | 31.07 | 31.07 | 12,663 |
09 May 2024 | 31.11 | 31.11 | 31.08 | 31.15 | 31.15 | 590 |
08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1,839 |
07 May 2024 | 31.35 | 31.38 | 31.22 | 31.41 | 31.41 | 8,144 |
03 May 2024 | 31.69 | 31.91 | 31.60 | 31.91 | 31.91 | 7,279 |
02 May 2024 | 32.07 | 32.07 | 31.89 | 31.97 | 31.97 | 25,232 |
01 May 2024 | 31.70 | 31.70 | 31.70 | 31.65 | 31.65 | 951 |
30 Apr 2024 | 31.98 | 31.98 | 31.68 | 31.71 | 31.71 | 8,170 |
29 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
26 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
25 Apr 2024 | 31.34 | 31.63 | 31.34 | 31.45 | 31.45 | 26,650 |
24 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 58 |
23 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
22 Apr 2024 | 31.17 | 31.18 | 31.17 | 31.25 | 31.25 | 17,178 |
19 Apr 2024 | 30.62 | 30.98 | 30.62 | 30.94 | 30.94 | 14,132 |
18 Apr 2024 | 31.19 | 31.19 | 30.71 | 30.86 | 30.86 | 27,227 |
17 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2,007 |
16 Apr 2024 | 30.88 | 30.95 | 30.88 | 30.91 | 30.91 | 359 |
15 Apr 2024 | 31.24 | 31.28 | 31.05 | 31.08 | 31.08 | 15,047 |
12 Apr 2024 | 31.64 | 31.65 | 31.31 | 31.31 | 31.31 | 16,238 |
11 Apr 2024 | 31.37 | 31.47 | 31.33 | 31.45 | 31.45 | 33,686 |
10 Apr 2024 | 31.85 | 31.85 | 31.40 | 31.50 | 31.50 | 4,916 |
09 Apr 2024 | 31.73 | 31.77 | 31.63 | 31.67 | 31.67 | 8,434 |
08 Apr 2024 | 31.68 | 31.84 | 31.61 | 31.80 | 31.80 | 11,517 |
05 Apr 2024 | 31.42 | 31.53 | 31.42 | 31.50 | 31.50 | 4,484 |
04 Apr 2024 | 31.28 | 31.56 | 31.28 | 31.56 | 31.56 | 7,497 |
03 Apr 2024 | 31.37 | 31.39 | 31.32 | 31.42 | 31.42 | 9,623 |
02 Apr 2024 | 31.34 | 31.40 | 31.25 | 31.26 | 31.26 | 3,397 |
28 Mar 2024 | 31.20 | 31.27 | 31.20 | 31.22 | 31.22 | 75,934 |
27 Mar 2024 | 30.91 | 30.91 | 30.84 | 30.86 | 30.86 | 1,452 |
26 Mar 2024 | 30.75 | 30.76 | 30.73 | 30.70 | 30.70 | 24,233 |
25 Mar 2024 | 30.52 | 30.63 | 30.50 | 30.61 | 30.61 | 5,960 |
22 Mar 2024 | 30.56 | 30.64 | 30.56 | 30.56 | 30.56 | 7,934 |
21 Mar 2024 | 30.64 | 30.68 | 30.59 | 30.60 | 30.60 | 34,506 |
20 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
19 Mar 2024 | 30.38 | 30.38 | 30.25 | 30.26 | 30.26 | 5,400 |
18 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.63 | 30.63 | 83 |
15 Mar 2024 | 30.64 | 30.64 | 30.57 | 30.55 | 30.55 | 6,719 |
14 Mar 2024 | 30.70 | 30.79 | 30.67 | 30.64 | 30.64 | 12,047 |
13 Mar 2024 | 30.60 | 30.60 | 30.42 | 30.33 | 30.33 | 20,140 |
12 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.32 | 31.32 | 459 |
11 Mar 2024 | 31.44 | 31.45 | 31.40 | 31.37 | 31.37 | 1,973 |
08 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.75 | 31.75 | 1,286 |
07 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
06 Mar 2024 | 31.21 | 31.30 | 31.21 | 31.58 | 31.58 | 29,418 |
05 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
04 Mar 2024 | 31.38 | 31.46 | 31.36 | 31.41 | 31.41 | 8,665 |
01 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.38 | 31.38 | 750 |
29 Feb 2024 | 30.86 | 30.97 | 30.81 | 30.90 | 30.90 | 5,678 |
28 Feb 2024 | 30.84 | 30.84 | 30.76 | 30.77 | 30.77 | 3,670 |
27 Feb 2024 | 31.18 | 31.18 | 31.14 | 31.15 | 31.15 | 2,599 |
26 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.14 | 31.14 | 100 |
23 Feb 2024 | 31.19 | 31.20 | 31.19 | 31.25 | 31.25 | 1,898 |
22 Feb 2024 | 31.24 | 31.24 | 30.90 | 31.18 | 31.18 | 115,566 |
21 Feb 2024 | 31.01 | 31.09 | 30.80 | 30.92 | 30.92 | 11,766 |
20 Feb 2024 | 30.98 | 31.17 | 30.94 | 31.13 | 31.13 | 53,857 |
19 Feb 2024 | 31.00 | 31.05 | 30.97 | 30.96 | 30.96 | 4,851 |
16 Feb 2024 | 30.86 | 30.92 | 30.86 | 30.90 | 30.90 | 4,522 |
15 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.73 | 30.73 | 3,719 |
14 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.67 | 30.67 | 3,719 |
13 Feb 2024 | 30.30 | 30.38 | 30.04 | 30.06 | 30.06 | 18,846 |
12 Feb 2024 | 30.36 | 30.40 | 30.16 | 30.40 | 30.40 | 20,133 |
09 Feb 2024 | 30.51 | 30.56 | 30.49 | 30.56 | 30.56 | 2,758 |
08 Feb 2024 | 30.49 | 30.49 | 30.45 | 30.43 | 30.43 | 3,528 |
07 Feb 2024 | 30.62 | 30.75 | 30.62 | 30.72 | 30.72 | 1,408 |
06 Feb 2024 | 30.42 | 30.70 | 30.42 | 30.70 | 30.70 | 16,197 |
05 Feb 2024 | 30.44 | 30.44 | 30.17 | 30.20 | 30.20 | 20,617 |
02 Feb 2024 | 30.38 | 30.44 | 30.38 | 30.22 | 30.22 | 2,742 |
01 Feb 2024 | 30.10 | 30.20 | 30.10 | 30.08 | 30.08 | 900 |
31 Jan 2024 | 30.08 | 30.20 | 30.02 | 30.20 | 30.20 | 20,463 |
30 Jan 2024 | 29.97 | 29.97 | 29.95 | 29.76 | 29.76 | 5,956 |
29 Jan 2024 | 30.00 | 30.12 | 29.98 | 30.02 | 30.02 | 7,381 |
26 Jan 2024 | 29.47 | 29.65 | 29.47 | 29.60 | 29.60 | 3,008 |
25 Jan 2024 | 29.33 | 29.59 | 29.33 | 29.58 | 29.58 | 113,946 |
24 Jan 2024 | 29.36 | 29.64 | 29.36 | 29.62 | 29.62 | 21,829 |
23 Jan 2024 | 29.17 | 29.19 | 29.15 | 29.22 | 29.22 | 27,388 |
22 Jan 2024 | 29.85 | 29.85 | 29.82 | 29.97 | 29.97 | 2,079 |
19 Jan 2024 | 29.83 | 29.87 | 29.72 | 29.77 | 29.77 | 2,787 |
18 Jan 2024 | 29.48 | 29.48 | 29.45 | 29.48 | 29.48 | 11,448 |
17 Jan 2024 | 29.46 | 29.50 | 29.30 | 29.28 | 29.28 | 3,845 |
16 Jan 2024 | 29.99 | 29.99 | 29.80 | 29.80 | 29.80 | 1,423 |
15 Jan 2024 | 30.18 | 30.19 | 30.16 | 30.16 | 30.16 | 10,493 |
12 Jan 2024 | 29.90 | 30.01 | 29.90 | 30.06 | 30.06 | 4,683 |
11 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
10 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
09 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.33 | 29.33 | 3 |
08 Jan 2024 | 29.29 | 29.40 | 29.29 | 29.43 | 29.43 | 1,687 |
05 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.59 | 29.59 | 16,224 |
04 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
03 Jan 2024 | 29.08 | 29.14 | 29.00 | 29.14 | 29.14 | 3,365 |
02 Jan 2024 | 29.24 | 29.31 | 29.19 | 29.19 | 29.19 | 51,734 |
29 Dec 2023 | 29.34 | 29.37 | 29.29 | 29.35 | 29.35 | 7,418 |
28 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |