Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.76 | 28.55 | 27.67 | 28.49 | 28.49 | 212,377 |
20 May 2024 | 28.51 | 28.59 | 27.66 | 27.78 | 27.78 | 627,823 |
17 May 2024 | 27.80 | 28.70 | 27.66 | 28.43 | 28.43 | 763,705 |
16 May 2024 | 27.84 | 28.18 | 27.48 | 28.08 | 28.08 | 521,978 |
15 May 2024 | 28.90 | 29.10 | 27.86 | 27.90 | 27.90 | 1,128,156 |
14 May 2024 | 27.72 | 28.77 | 27.72 | 28.50 | 28.50 | 1,186,769 |
13 May 2024 | 27.13 | 28.17 | 27.12 | 27.70 | 27.70 | 885,686 |
10 May 2024 | 27.70 | 27.78 | 27.02 | 27.13 | 27.13 | 807,539 |
09 May 2024 | 28.14 | 28.31 | 27.55 | 27.71 | 27.71 | 649,164 |
08 May 2024 | 27.37 | 27.98 | 27.15 | 27.70 | 27.70 | 1,015,927 |
07 May 2024 | 28.77 | 28.98 | 28.14 | 28.20 | 28.20 | 1,007,895 |
06 May 2024 | 29.09 | 29.75 | 28.88 | 29.29 | 29.29 | 1,344,524 |
03 May 2024 | 28.90 | 29.23 | 28.30 | 28.67 | 28.67 | 1,219,422 |
02 May 2024 | 29.34 | 29.58 | 28.17 | 28.90 | 28.90 | 1,748,623 |
30 Apr 2024 | 30.25 | 30.80 | 29.62 | 29.71 | 29.71 | 1,860,410 |
29 Apr 2024 | 30.22 | 31.76 | 29.48 | 31.12 | 31.12 | 5,048,503 |
26 Apr 2024 | 27.10 | 27.53 | 26.60 | 26.80 | 26.80 | 1,374,250 |
25 Apr 2024 | 25.95 | 27.54 | 25.60 | 27.32 | 27.32 | 1,389,227 |
24 Apr 2024 | 25.95 | 27.06 | 25.43 | 26.01 | 26.01 | 2,945,153 |
23 Apr 2024 | 23.16 | 24.48 | 22.84 | 24.48 | 24.48 | 1,464,953 |
22 Apr 2024 | 22.99 | 23.52 | 22.63 | 22.94 | 22.94 | 1,343,294 |
19 Apr 2024 | 24.45 | 24.69 | 23.75 | 23.97 | 23.97 | 1,222,479 |
18 Apr 2024 | 24.99 | 24.99 | 24.39 | 24.64 | 24.64 | 1,117,408 |
17 Apr 2024 | 25.95 | 26.02 | 25.15 | 25.40 | 25.40 | 1,968,742 |
16 Apr 2024 | 25.82 | 26.07 | 25.30 | 25.87 | 25.87 | 1,225,045 |
15 Apr 2024 | 27.37 | 27.59 | 26.06 | 26.06 | 26.06 | 894,024 |
12 Apr 2024 | 27.68 | 27.88 | 27.31 | 27.49 | 27.49 | 389,382 |
11 Apr 2024 | 27.28 | 27.96 | 26.82 | 27.81 | 27.81 | 1,022,278 |
10 Apr 2024 | 27.39 | 27.64 | 27.02 | 27.28 | 27.28 | 686,269 |
09 Apr 2024 | 27.22 | 28.00 | 26.91 | 27.69 | 27.69 | 979,895 |
08 Apr 2024 | 26.60 | 27.42 | 26.50 | 27.16 | 27.16 | 1,184,034 |
05 Apr 2024 | 26.97 | 26.97 | 25.44 | 26.07 | 26.07 | 1,922,407 |
04 Apr 2024 | 26.78 | 27.76 | 26.38 | 27.09 | 27.09 | 1,271,072 |
03 Apr 2024 | 26.14 | 26.70 | 25.92 | 26.48 | 26.48 | 642,557 |
02 Apr 2024 | 26.99 | 26.99 | 25.58 | 26.21 | 26.21 | 1,851,846 |
01 Apr 2024 | 27.65 | 27.82 | 26.87 | 27.59 | 27.59 | 476,928 |
28 Mar 2024 | 27.99 | 28.01 | 27.36 | 27.55 | 27.55 | 484,376 |
27 Mar 2024 | 28.11 | 28.36 | 27.45 | 27.94 | 27.94 | 575,366 |
26 Mar 2024 | 27.70 | 28.69 | 27.62 | 27.74 | 27.74 | 1,727,463 |
25 Mar 2024 | 26.43 | 27.25 | 26.26 | 26.75 | 26.75 | 429,947 |
22 Mar 2024 | 26.19 | 26.75 | 25.92 | 26.70 | 26.70 | 544,764 |
21 Mar 2024 | 27.50 | 27.71 | 26.72 | 26.85 | 26.85 | 531,110 |
20 Mar 2024 | 26.99 | 27.40 | 26.80 | 27.34 | 27.34 | 620,910 |
19 Mar 2024 | 26.66 | 27.23 | 26.38 | 27.00 | 27.00 | 811,454 |
18 Mar 2024 | 26.51 | 27.40 | 25.92 | 27.34 | 27.34 | 904,932 |
15 Mar 2024 | 25.35 | 25.78 | 25.11 | 25.57 | 25.57 | 815,426 |
14 Mar 2024 | 26.24 | 26.60 | 25.06 | 25.26 | 25.26 | 1,277,061 |
13 Mar 2024 | 27.12 | 27.38 | 26.23 | 26.23 | 26.23 | 1,615,239 |
12 Mar 2024 | 27.79 | 27.89 | 26.86 | 27.57 | 27.57 | 916,418 |
11 Mar 2024 | 27.37 | 28.40 | 27.21 | 27.55 | 27.55 | 990,686 |
08 Mar 2024 | 27.79 | 28.50 | 27.18 | 27.20 | 27.20 | 1,077,435 |
07 Mar 2024 | 26.76 | 27.76 | 26.71 | 27.63 | 27.63 | 1,153,822 |
06 Mar 2024 | 28.00 | 28.00 | 26.81 | 27.15 | 27.15 | 1,239,183 |
05 Mar 2024 | 28.42 | 28.56 | 27.44 | 28.01 | 28.01 | 1,741,617 |
04 Mar 2024 | 30.98 | 30.98 | 28.86 | 29.00 | 29.00 | 1,820,001 |
01 Mar 2024 | 31.16 | 31.62 | 30.76 | 31.24 | 31.24 | 732,968 |
29 Feb 2024 | 31.41 | 31.93 | 30.87 | 31.16 | 31.16 | 477,757 |
28 Feb 2024 | 30.88 | 31.79 | 30.76 | 31.27 | 31.27 | 613,917 |
27 Feb 2024 | 31.47 | 31.84 | 30.55 | 30.76 | 30.76 | 1,123,973 |
26 Feb 2024 | 29.86 | 31.42 | 29.79 | 30.94 | 30.94 | 1,121,017 |
23 Feb 2024 | 30.50 | 30.74 | 29.80 | 29.80 | 29.80 | 478,930 |
22 Feb 2024 | 30.12 | 30.72 | 29.58 | 30.55 | 30.55 | 916,854 |
21 Feb 2024 | 29.76 | 30.67 | 29.49 | 29.85 | 29.85 | 762,550 |
20 Feb 2024 | 30.58 | 30.58 | 29.15 | 29.80 | 29.80 | 962,064 |
19 Feb 2024 | 31.03 | 31.20 | 30.63 | 30.75 | 30.75 | 195,109 |
16 Feb 2024 | 31.60 | 31.78 | 30.71 | 31.03 | 31.03 | 1,098,135 |
15 Feb 2024 | 29.57 | 31.16 | 29.31 | 31.10 | 31.10 | 896,428 |
14 Feb 2024 | 28.68 | 29.57 | 28.54 | 29.57 | 29.57 | 457,562 |
09 Feb 2024 | 29.73 | 30.14 | 29.46 | 29.93 | 29.93 | 541,395 |
08 Feb 2024 | 29.27 | 29.94 | 28.95 | 29.56 | 29.56 | 472,192 |
07 Feb 2024 | 28.88 | 29.55 | 28.34 | 29.27 | 29.27 | 1,116,803 |
06 Feb 2024 | 27.59 | 28.90 | 27.52 | 28.74 | 28.74 | 1,083,077 |
05 Feb 2024 | 29.00 | 29.02 | 27.40 | 28.07 | 28.07 | 1,176,977 |
02 Feb 2024 | 28.74 | 29.31 | 28.28 | 29.04 | 29.04 | 758,613 |
01 Feb 2024 | 29.37 | 29.41 | 28.37 | 28.75 | 28.75 | 922,578 |
31 Jan 2024 | 28.94 | 29.87 | 28.73 | 29.00 | 29.00 | 1,379,673 |
30 Jan 2024 | 30.07 | 30.54 | 29.45 | 29.45 | 29.45 | 1,478,983 |
29 Jan 2024 | 28.38 | 29.56 | 28.29 | 29.38 | 29.38 | 1,076,528 |
26 Jan 2024 | 28.22 | 28.67 | 27.99 | 28.04 | 28.04 | 959,104 |
25 Jan 2024 | 29.21 | 29.67 | 27.76 | 28.17 | 28.17 | 2,921,790 |
24 Jan 2024 | 32.65 | 32.69 | 31.55 | 31.55 | 31.55 | 992,473 |
23 Jan 2024 | 32.38 | 33.54 | 32.23 | 32.25 | 32.25 | 770,266 |
22 Jan 2024 | 32.90 | 33.66 | 32.17 | 32.38 | 32.38 | 1,053,977 |
19 Jan 2024 | 32.41 | 32.86 | 32.01 | 32.80 | 32.80 | 764,595 |
18 Jan 2024 | 33.65 | 33.75 | 32.25 | 32.50 | 32.50 | 792,798 |
17 Jan 2024 | 33.45 | 34.00 | 32.69 | 33.36 | 33.36 | 505,027 |
16 Jan 2024 | 33.05 | 34.29 | 32.50 | 33.80 | 33.80 | 687,370 |
15 Jan 2024 | 33.40 | 33.83 | 33.25 | 33.57 | 33.57 | 259,165 |
12 Jan 2024 | 33.72 | 34.09 | 32.96 | 33.26 | 33.26 | 843,383 |
11 Jan 2024 | 35.65 | 35.78 | 34.41 | 34.47 | 34.47 | 770,075 |
10 Jan 2024 | 36.00 | 36.08 | 35.42 | 35.65 | 35.65 | 357,687 |
09 Jan 2024 | 36.63 | 36.63 | 35.52 | 36.00 | 36.00 | 489,226 |
08 Jan 2024 | 36.30 | 36.76 | 35.93 | 36.66 | 36.66 | 501,231 |
05 Jan 2024 | 36.46 | 36.56 | 35.86 | 36.30 | 36.30 | 1,412,024 |
04 Jan 2024 | 36.77 | 37.23 | 36.46 | 36.59 | 36.59 | 361,162 |
03 Jan 2024 | 37.72 | 37.81 | 36.31 | 36.77 | 36.77 | 703,533 |
02 Jan 2024 | 37.55 | 38.42 | 37.31 | 38.08 | 38.08 | 922,280 |
28 Dec 2023 | 39.80 | 40.11 | 38.36 | 38.36 | 38.36 | 616,477 |
27 Dec 2023 | 38.87 | 39.77 | 38.86 | 39.54 | 39.54 | 407,477 |
26 Dec 2023 | 38.50 | 38.86 | 38.28 | 38.45 | 38.45 | 536,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |