Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 30.81 | 31.32 | 30.65 | 30.75 | 30.75 | 866,181 |
17 May 2024 | 30.32 | 31.07 | 30.29 | 30.68 | 30.68 | 1,440,000 |
16 May 2024 | 29.94 | 30.23 | 29.75 | 30.15 | 30.15 | 448,400 |
15 May 2024 | 29.87 | 30.28 | 29.65 | 30.00 | 30.00 | 551,500 |
14 May 2024 | 30.59 | 30.64 | 29.57 | 29.58 | 29.58 | 639,000 |
13 May 2024 | 30.91 | 31.00 | 30.04 | 30.30 | 30.30 | 895,800 |
10 May 2024 | 31.86 | 31.87 | 30.99 | 30.99 | 30.99 | 441,600 |
09 May 2024 | 31.25 | 31.77 | 31.23 | 31.68 | 31.68 | 665,800 |
08 May 2024 | 30.82 | 31.25 | 30.59 | 31.09 | 31.09 | 626,800 |
07 May 2024 | 31.14 | 31.32 | 30.87 | 31.01 | 31.01 | 408,300 |
06 May 2024 | 31.22 | 31.28 | 31.00 | 31.19 | 31.19 | 431,400 |
03 May 2024 | 31.35 | 31.35 | 30.89 | 31.20 | 31.20 | 595,300 |
02 May 2024 | 30.50 | 31.49 | 30.50 | 31.41 | 31.41 | 1,013,600 |
01 May 2024 | 29.82 | 30.83 | 29.82 | 30.47 | 30.47 | 1,257,100 |
30 Apr 2024 | 29.44 | 29.89 | 28.92 | 29.39 | 29.39 | 883,900 |
29 Apr 2024 | 29.40 | 29.52 | 29.02 | 29.47 | 29.47 | 2,260,700 |
26 Apr 2024 | 28.45 | 29.40 | 28.18 | 28.95 | 28.95 | 1,071,100 |
25 Apr 2024 | 28.56 | 28.71 | 27.86 | 28.20 | 28.20 | 567,500 |
24 Apr 2024 | 29.59 | 29.59 | 28.46 | 28.49 | 28.49 | 625,400 |
23 Apr 2024 | 28.65 | 29.53 | 28.39 | 29.50 | 29.50 | 662,000 |
22 Apr 2024 | 28.56 | 29.05 | 28.15 | 28.71 | 28.71 | 638,700 |
19 Apr 2024 | 28.13 | 28.83 | 28.09 | 28.39 | 28.39 | 378,500 |
18 Apr 2024 | 28.22 | 28.70 | 28.04 | 28.40 | 28.40 | 339,300 |
17 Apr 2024 | 28.80 | 29.34 | 28.06 | 28.18 | 28.18 | 1,052,800 |
16 Apr 2024 | 29.05 | 29.11 | 27.45 | 28.63 | 28.63 | 1,568,700 |
15 Apr 2024 | 29.97 | 30.32 | 29.33 | 29.33 | 29.33 | 719,000 |
12 Apr 2024 | 29.86 | 30.04 | 29.50 | 30.01 | 30.01 | 895,400 |
11 Apr 2024 | 29.70 | 29.90 | 29.37 | 29.89 | 29.89 | 964,900 |
10 Apr 2024 | 28.40 | 29.85 | 28.29 | 29.67 | 29.67 | 1,008,200 |
09 Apr 2024 | 29.00 | 29.02 | 28.30 | 28.69 | 28.69 | 542,600 |
08 Apr 2024 | 28.42 | 28.86 | 28.16 | 28.80 | 28.80 | 692,100 |
05 Apr 2024 | 28.73 | 29.08 | 28.00 | 28.42 | 28.42 | 701,300 |
04 Apr 2024 | 29.46 | 29.46 | 27.95 | 28.63 | 28.63 | 1,708,700 |
03 Apr 2024 | 29.37 | 29.48 | 29.17 | 29.20 | 29.20 | 1,051,900 |
02 Apr 2024 | 29.23 | 29.39 | 28.62 | 29.19 | 29.19 | 1,162,800 |
01 Apr 2024 | 28.16 | 29.13 | 28.05 | 29.07 | 29.07 | 937,100 |
28 Mar 2024 | 28.39 | 28.91 | 27.86 | 28.05 | 28.05 | 1,574,800 |
27 Mar 2024 | 28.67 | 28.80 | 28.14 | 28.45 | 28.45 | 664,600 |
26 Mar 2024 | 28.50 | 29.05 | 28.34 | 28.80 | 28.80 | 323,200 |
25 Mar 2024 | 28.80 | 29.32 | 28.35 | 28.38 | 28.38 | 437,300 |
22 Mar 2024 | 29.03 | 29.29 | 28.41 | 28.50 | 28.50 | 428,300 |
21 Mar 2024 | 28.70 | 29.03 | 28.33 | 29.03 | 29.03 | 565,500 |
20 Mar 2024 | 27.75 | 28.62 | 27.19 | 28.59 | 28.59 | 587,800 |
19 Mar 2024 | 28.13 | 28.26 | 27.37 | 27.88 | 27.88 | 793,800 |
18 Mar 2024 | 28.12 | 28.39 | 27.74 | 28.32 | 28.32 | 764,900 |
15 Mar 2024 | 26.46 | 28.06 | 26.40 | 27.92 | 27.92 | 1,357,100 |
14 Mar 2024 | 26.00 | 26.68 | 25.46 | 26.44 | 26.44 | 974,400 |
13 Mar 2024 | 27.19 | 27.54 | 25.59 | 26.19 | 26.19 | 1,566,400 |
12 Mar 2024 | 27.49 | 27.86 | 27.09 | 27.20 | 27.20 | 507,700 |
11 Mar 2024 | 27.49 | 28.00 | 26.79 | 27.39 | 27.39 | 575,900 |
08 Mar 2024 | 28.52 | 28.60 | 27.21 | 27.71 | 27.71 | 439,100 |
07 Mar 2024 | 27.11 | 28.39 | 27.11 | 28.37 | 28.37 | 702,300 |
06 Mar 2024 | 26.73 | 27.18 | 26.73 | 27.03 | 27.03 | 484,100 |
05 Mar 2024 | 27.05 | 27.65 | 26.44 | 26.47 | 26.47 | 892,400 |
04 Mar 2024 | 28.00 | 28.56 | 26.51 | 27.08 | 27.08 | 1,441,200 |
01 Mar 2024 | 27.40 | 28.61 | 27.39 | 28.18 | 28.18 | 797,900 |
29 Feb 2024 | 28.54 | 28.70 | 26.81 | 27.50 | 27.50 | 2,189,800 |
28 Feb 2024 | 28.24 | 28.74 | 27.97 | 28.36 | 28.36 | 612,800 |
27 Feb 2024 | 27.61 | 29.07 | 27.61 | 28.50 | 28.50 | 883,300 |
26 Feb 2024 | 27.07 | 28.68 | 26.73 | 27.74 | 27.74 | 1,514,900 |
23 Feb 2024 | 29.00 | 29.01 | 27.28 | 27.31 | 27.31 | 2,769,000 |
22 Feb 2024 | 30.32 | 30.48 | 29.04 | 29.10 | 29.10 | 747,200 |
21 Feb 2024 | 29.70 | 30.64 | 29.33 | 30.56 | 30.56 | 1,043,700 |
20 Feb 2024 | 31.26 | 31.37 | 29.84 | 30.09 | 30.09 | 1,032,800 |
16 Feb 2024 | 31.06 | 31.30 | 30.67 | 31.22 | 31.22 | 402,500 |
15 Feb 2024 | 31.41 | 31.58 | 30.52 | 31.29 | 31.29 | 664,100 |
14 Feb 2024 | 31.29 | 32.02 | 31.29 | 31.45 | 31.45 | 357,300 |
13 Feb 2024 | 31.50 | 32.09 | 31.35 | 31.59 | 31.59 | 508,900 |
12 Feb 2024 | 31.25 | 31.92 | 31.11 | 31.79 | 31.79 | 461,700 |
09 Feb 2024 | 31.21 | 32.04 | 31.02 | 31.30 | 31.30 | 935,800 |
08 Feb 2024 | 33.47 | 33.51 | 31.14 | 31.33 | 31.33 | 1,843,900 |
07 Feb 2024 | 33.10 | 33.70 | 33.10 | 33.61 | 33.61 | 764,700 |
06 Feb 2024 | 33.23 | 33.77 | 32.87 | 33.10 | 33.10 | 1,444,400 |
05 Feb 2024 | 33.83 | 33.84 | 32.64 | 33.28 | 33.28 | 651,900 |
02 Feb 2024 | 33.00 | 33.79 | 32.48 | 33.79 | 33.79 | 1,131,800 |
01 Feb 2024 | 32.30 | 33.23 | 32.19 | 33.03 | 33.03 | 2,824,300 |
31 Jan 2024 | 31.88 | 31.88 | 30.73 | 31.11 | 31.11 | 3,473,500 |
30 Jan 2024 | 31.00 | 31.65 | 30.88 | 31.31 | 31.31 | 983,200 |
29 Jan 2024 | 29.80 | 31.52 | 29.75 | 30.81 | 30.81 | 1,595,900 |
26 Jan 2024 | 30.01 | 30.16 | 29.65 | 29.80 | 29.80 | 993,000 |
25 Jan 2024 | 30.51 | 30.82 | 29.82 | 30.22 | 30.22 | 1,325,800 |
24 Jan 2024 | 32.11 | 32.26 | 31.13 | 31.20 | 31.20 | 746,400 |
23 Jan 2024 | 32.40 | 32.75 | 31.92 | 31.97 | 31.97 | 620,700 |
22 Jan 2024 | 32.90 | 32.91 | 32.40 | 32.46 | 32.46 | 654,100 |
19 Jan 2024 | 32.53 | 33.15 | 32.36 | 33.01 | 33.01 | 1,147,800 |
18 Jan 2024 | 32.36 | 32.98 | 31.96 | 32.53 | 32.53 | 1,200,400 |
17 Jan 2024 | 31.95 | 32.46 | 31.37 | 32.37 | 32.37 | 1,060,800 |
16 Jan 2024 | 33.27 | 33.75 | 31.97 | 32.63 | 32.63 | 1,928,700 |
15 Jan 2024 | 32.70 | 33.05 | 32.29 | 33.00 | 33.00 | 562,300 |
12 Jan 2024 | 30.75 | 32.18 | 30.75 | 32.15 | 32.15 | 3,135,500 |
11 Jan 2024 | 29.05 | 30.23 | 28.82 | 30.06 | 30.06 | 1,073,200 |
10 Jan 2024 | 29.50 | 29.96 | 28.85 | 28.95 | 28.95 | 1,332,600 |
09 Jan 2024 | 27.87 | 29.29 | 27.76 | 29.14 | 29.14 | 1,356,900 |
08 Jan 2024 | 27.77 | 28.07 | 27.45 | 27.92 | 27.92 | 501,800 |
05 Jan 2024 | 27.70 | 27.90 | 27.53 | 27.85 | 27.85 | 549,300 |
04 Jan 2024 | 27.39 | 27.77 | 27.25 | 27.77 | 27.77 | 699,100 |
03 Jan 2024 | 27.65 | 28.01 | 27.17 | 27.38 | 27.38 | 663,300 |
02 Jan 2024 | 28.18 | 28.45 | 27.50 | 27.78 | 27.78 | 908,800 |
29 Dec 2023 | 27.73 | 28.35 | 27.58 | 28.26 | 28.26 | 701,900 |
28 Dec 2023 | 27.55 | 27.84 | 27.32 | 27.51 | 27.51 | 1,008,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |