Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.94 | 29.16 | 27.25 | 29.00 | 29.00 | 16,357 |
16 May 2024 | 27.25 | 27.83 | 27.25 | 27.83 | 27.83 | 6,000 |
15 May 2024 | 27.52 | 27.78 | 27.29 | 27.78 | 27.78 | 8,600 |
14 May 2024 | 27.73 | 27.98 | 27.25 | 27.50 | 27.50 | 15,300 |
13 May 2024 | 27.69 | 27.69 | 27.04 | 27.50 | 27.50 | 11,200 |
10 May 2024 | 27.74 | 27.78 | 27.50 | 27.60 | 27.60 | 11,200 |
09 May 2024 | 27.27 | 27.99 | 27.25 | 27.99 | 27.99 | 9,500 |
08 May 2024 | 26.67 | 27.60 | 26.67 | 27.40 | 27.40 | 9,300 |
07 May 2024 | 27.24 | 28.00 | 26.64 | 27.04 | 27.04 | 11,600 |
06 May 2024 | 26.14 | 27.47 | 26.14 | 27.47 | 27.47 | 9,300 |
03 May 2024 | 26.16 | 27.13 | 25.78 | 26.45 | 26.45 | 71,000 |
02 May 2024 | 25.73 | 26.79 | 25.60 | 25.95 | 25.95 | 19,800 |
01 May 2024 | 24.99 | 26.35 | 24.98 | 25.70 | 25.70 | 11,200 |
30 Apr 2024 | 26.84 | 27.22 | 25.50 | 25.82 | 25.82 | 19,700 |
29 Apr 2024 | 27.36 | 27.36 | 26.74 | 26.74 | 26.74 | 11,000 |
26 Apr 2024 | 27.19 | 27.25 | 26.91 | 27.18 | 27.18 | 6,100 |
25 Apr 2024 | 27.78 | 28.39 | 26.35 | 27.29 | 27.29 | 18,700 |
24 Apr 2024 | 27.56 | 28.69 | 27.25 | 28.02 | 28.02 | 16,600 |
23 Apr 2024 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | 7,300 |
22 Apr 2024 | 29.00 | 29.93 | 28.85 | 28.87 | 28.87 | 18,700 |
19 Apr 2024 | 26.62 | 29.31 | 26.62 | 29.00 | 29.00 | 15,200 |
18 Apr 2024 | 27.24 | 28.00 | 26.85 | 27.26 | 27.26 | 19,500 |
17 Apr 2024 | 26.63 | 27.03 | 26.53 | 26.81 | 26.81 | 12,400 |
16 Apr 2024 | 26.50 | 26.92 | 26.02 | 26.75 | 26.75 | 8,300 |
15 Apr 2024 | 26.75 | 26.87 | 26.40 | 26.61 | 26.61 | 8,400 |
12 Apr 2024 | 26.72 | 26.75 | 26.28 | 26.56 | 26.56 | 6,300 |
11 Apr 2024 | 26.90 | 27.33 | 26.57 | 26.92 | 26.92 | 15,000 |
10 Apr 2024 | 28.16 | 28.69 | 26.55 | 26.91 | 26.91 | 23,400 |
09 Apr 2024 | 28.67 | 28.94 | 28.67 | 28.77 | 28.77 | 3,900 |
08 Apr 2024 | 28.65 | 29.30 | 28.54 | 28.73 | 28.73 | 10,300 |
05 Apr 2024 | 28.50 | 28.90 | 28.50 | 28.82 | 28.82 | 25,000 |
04 Apr 2024 | 29.60 | 29.67 | 28.84 | 28.85 | 28.85 | 13,300 |
03 Apr 2024 | 29.06 | 29.82 | 29.06 | 29.26 | 29.26 | 13,500 |
02 Apr 2024 | 29.65 | 29.84 | 29.16 | 29.26 | 29.26 | 12,900 |
01 Apr 2024 | 31.86 | 31.86 | 30.36 | 30.36 | 30.36 | 12,300 |
28 Mar 2024 | 31.30 | 31.94 | 31.14 | 31.76 | 31.76 | 12,700 |
27 Mar 2024 | 29.74 | 31.34 | 29.74 | 31.26 | 31.26 | 42,500 |
26 Mar 2024 | 30.27 | 30.27 | 29.58 | 29.80 | 29.80 | 48,100 |
25 Mar 2024 | 31.01 | 31.16 | 30.30 | 30.30 | 30.30 | 6,000 |
22 Mar 2024 | 31.15 | 31.49 | 30.70 | 30.70 | 30.70 | 9,800 |
21 Mar 2024 | 31.25 | 32.04 | 31.13 | 31.96 | 31.96 | 18,700 |
20 Mar 2024 | 30.42 | 31.43 | 30.13 | 31.25 | 31.25 | 14,300 |
19 Mar 2024 | 30.36 | 31.00 | 30.30 | 30.37 | 30.37 | 6,500 |
18 Mar 2024 | 30.90 | 30.93 | 30.29 | 30.29 | 30.29 | 13,500 |
15 Mar 2024 | 30.29 | 31.25 | 30.20 | 30.85 | 30.85 | 41,300 |
14 Mar 2024 | 31.62 | 31.63 | 30.47 | 30.47 | 30.47 | 22,700 |
13 Mar 2024 | 32.00 | 32.25 | 31.62 | 32.07 | 32.07 | 14,500 |
12 Mar 2024 | 32.42 | 32.61 | 32.21 | 32.21 | 32.21 | 16,000 |
11 Mar 2024 | 33.00 | 33.14 | 32.74 | 32.91 | 32.91 | 13,000 |
08 Mar 2024 | 32.39 | 33.69 | 32.00 | 33.37 | 33.37 | 51,000 |
07 Mar 2024 | 32.25 | 32.71 | 31.89 | 32.02 | 32.02 | 21,000 |
06 Mar 2024 | 32.61 | 32.61 | 31.65 | 32.23 | 32.23 | 19,000 |
05 Mar 2024 | 31.85 | 32.60 | 31.63 | 32.59 | 32.59 | 24,200 |
04 Mar 2024 | 31.94 | 32.12 | 31.38 | 31.84 | 31.84 | 30,100 |
01 Mar 2024 | 32.62 | 32.76 | 31.80 | 31.89 | 31.89 | 35,400 |
29 Feb 2024 | 32.92 | 34.01 | 32.41 | 32.95 | 32.95 | 16,500 |
28 Feb 2024 | 32.86 | 33.30 | 32.37 | 32.40 | 32.40 | 11,600 |
27 Feb 2024 | 33.18 | 34.23 | 33.15 | 33.15 | 33.15 | 6,700 |
26 Feb 2024 | 33.26 | 33.53 | 33.06 | 33.06 | 33.06 | 8,200 |
23 Feb 2024 | 33.28 | 33.75 | 32.91 | 33.50 | 33.50 | 6,400 |
22 Feb 2024 | 33.74 | 34.54 | 32.99 | 33.38 | 33.38 | 19,100 |
21 Feb 2024 | 33.78 | 34.09 | 33.60 | 33.95 | 33.95 | 15,900 |
20 Feb 2024 | 33.66 | 34.30 | 33.66 | 34.23 | 34.23 | 9,100 |
16 Feb 2024 | 34.74 | 34.74 | 33.96 | 33.99 | 33.99 | 10,400 |
15 Feb 2024 | 34.35 | 35.42 | 33.25 | 34.94 | 34.94 | 17,600 |
14 Feb 2024 | 33.40 | 34.01 | 32.83 | 33.60 | 33.60 | 23,600 |
13 Feb 2024 | 34.22 | 34.22 | 32.80 | 32.97 | 32.97 | 27,800 |
12 Feb 2024 | 33.95 | 35.30 | 33.95 | 34.83 | 34.83 | 26,700 |
09 Feb 2024 | 33.84 | 34.20 | 33.69 | 33.99 | 33.99 | 23,600 |
08 Feb 2024 | 33.68 | 33.70 | 33.40 | 33.67 | 33.67 | 12,900 |
07 Feb 2024 | 33.39 | 33.67 | 32.60 | 33.29 | 33.29 | 26,000 |
06 Feb 2024 | 34.18 | 34.76 | 33.00 | 33.39 | 33.39 | 19,100 |
05 Feb 2024 | 35.32 | 35.42 | 34.42 | 34.42 | 34.42 | 20,400 |
02 Feb 2024 | 36.43 | 36.43 | 35.40 | 35.56 | 35.56 | 37,300 |
01 Feb 2024 | 37.39 | 37.46 | 35.23 | 36.97 | 36.97 | 20,700 |
31 Jan 2024 | 38.36 | 38.78 | 37.49 | 37.49 | 37.49 | 39,800 |
30 Jan 2024 | 38.25 | 39.20 | 38.25 | 38.65 | 38.65 | 8,300 |
29 Jan 2024 | 38.33 | 38.71 | 38.33 | 38.71 | 38.71 | 13,300 |
26 Jan 2024 | 38.88 | 39.08 | 38.10 | 38.49 | 38.49 | 20,100 |
25 Jan 2024 | 38.84 | 39.36 | 38.03 | 38.65 | 38.65 | 61,900 |
24 Jan 2024 | 38.00 | 38.74 | 37.76 | 38.46 | 38.46 | 63,100 |
23 Jan 2024 | 38.63 | 38.63 | 37.63 | 37.74 | 37.74 | 20,500 |
22 Jan 2024 | 36.95 | 38.21 | 36.93 | 38.21 | 38.21 | 20,000 |
19 Jan 2024 | 36.87 | 36.87 | 35.94 | 36.50 | 36.50 | 42,700 |
18 Jan 2024 | 36.70 | 36.70 | 35.67 | 35.93 | 35.93 | 28,000 |
17 Jan 2024 | 36.69 | 37.51 | 36.32 | 36.32 | 36.32 | 25,300 |
16 Jan 2024 | 36.70 | 37.47 | 36.70 | 37.11 | 37.11 | 17,800 |
12 Jan 2024 | 37.55 | 37.58 | 36.70 | 36.70 | 36.70 | 15,400 |
11 Jan 2024 | 37.55 | 37.75 | 36.74 | 37.30 | 37.30 | 24,500 |
10 Jan 2024 | 37.96 | 38.44 | 37.38 | 37.83 | 37.83 | 12,700 |
09 Jan 2024 | 37.77 | 37.99 | 37.12 | 37.78 | 37.78 | 15,600 |
08 Jan 2024 | 37.54 | 38.17 | 37.22 | 38.00 | 38.00 | 17,000 |
05 Jan 2024 | 36.43 | 37.90 | 36.43 | 37.54 | 37.54 | 72,700 |
04 Jan 2024 | 37.00 | 37.53 | 36.94 | 37.01 | 37.01 | 27,700 |
03 Jan 2024 | 37.04 | 38.48 | 36.46 | 36.79 | 36.79 | 78,300 |
02 Jan 2024 | 36.95 | 37.14 | 35.98 | 36.82 | 36.82 | 24,100 |
29 Dec 2023 | 36.75 | 37.18 | 36.09 | 37.10 | 37.10 | 23,200 |
28 Dec 2023 | 36.75 | 37.39 | 36.19 | 37.15 | 37.15 | 23,100 |
27 Dec 2023 | 36.06 | 36.72 | 35.61 | 36.69 | 36.69 | 12,300 |
26 Dec 2023 | 35.37 | 36.23 | 34.99 | 36.02 | 36.02 | 12,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |