Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 29.40 | 29.40 | 28.65 | 28.95 | 28.95 | 93,000 |
10 May 2024 | 29.00 | 29.00 | 28.20 | 28.95 | 28.95 | 108,000 |
09 May 2024 | 28.55 | 28.90 | 28.45 | 28.45 | 28.45 | 44,000 |
08 May 2024 | 28.55 | 28.75 | 28.50 | 28.60 | 28.60 | 64,000 |
07 May 2024 | 28.50 | 28.70 | 28.10 | 28.65 | 28.65 | 59,000 |
06 May 2024 | 28.40 | 28.40 | 27.90 | 28.20 | 28.20 | 104,000 |
03 May 2024 | 29.50 | 29.50 | 28.05 | 28.05 | 28.05 | 85,000 |
02 May 2024 | 29.00 | 29.40 | 28.90 | 28.90 | 28.90 | 59,000 |
30 Apr 2024 | 28.90 | 29.50 | 28.70 | 29.25 | 29.25 | 192,000 |
29 Apr 2024 | 28.60 | 29.10 | 28.55 | 29.10 | 29.10 | 161,000 |
26 Apr 2024 | 27.90 | 28.70 | 27.85 | 28.30 | 28.30 | 102,000 |
25 Apr 2024 | 28.05 | 28.40 | 27.85 | 27.85 | 27.85 | 59,000 |
24 Apr 2024 | 27.50 | 28.50 | 27.50 | 28.30 | 28.30 | 140,000 |
23 Apr 2024 | 27.10 | 28.00 | 27.10 | 27.50 | 27.50 | 108,000 |
22 Apr 2024 | 27.95 | 27.95 | 27.00 | 27.00 | 27.00 | 202,000 |
19 Apr 2024 | 28.80 | 28.80 | 27.05 | 27.95 | 27.95 | 356,000 |
18 Apr 2024 | 29.30 | 29.30 | 28.75 | 28.95 | 28.95 | 104,000 |
17 Apr 2024 | 29.00 | 30.20 | 29.00 | 29.30 | 29.30 | 202,000 |
16 Apr 2024 | 29.25 | 29.25 | 28.20 | 28.50 | 28.50 | 411,000 |
15 Apr 2024 | 30.55 | 30.55 | 29.25 | 29.50 | 29.50 | 336,000 |
12 Apr 2024 | 30.80 | 31.50 | 30.50 | 30.55 | 30.55 | 170,000 |
11 Apr 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 385,000 |
10 Apr 2024 | 31.65 | 32.50 | 31.20 | 31.35 | 31.35 | 211,000 |
09 Apr 2024 | 32.10 | 32.60 | 31.30 | 31.40 | 31.40 | 415,000 |
08 Apr 2024 | 32.10 | 32.30 | 31.80 | 32.05 | 32.05 | 203,000 |
03 Apr 2024 | 33.00 | 33.10 | 32.30 | 32.35 | 32.35 | 299,000 |
02 Apr 2024 | 31.90 | 33.60 | 31.80 | 33.10 | 33.10 | 896,000 |
01 Apr 2024 | 32.25 | 32.35 | 31.70 | 31.70 | 31.70 | 378,000 |
29 Mar 2024 | 32.60 | 33.25 | 32.00 | 32.05 | 32.05 | 386,000 |
28 Mar 2024 | 33.70 | 34.05 | 32.55 | 32.55 | 32.55 | 519,000 |
27 Mar 2024 | 32.80 | 33.45 | 32.45 | 33.10 | 33.10 | 463,000 |
26 Mar 2024 | 34.10 | 34.60 | 32.35 | 32.80 | 32.80 | 1,023,000 |
25 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
22 Mar 2024 | 35.05 | 35.10 | 32.10 | 33.80 | 33.80 | 5,585,000 |
21 Mar 2024 | 32.40 | 34.80 | 32.00 | 34.80 | 34.80 | 4,689,000 |
20 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 Mar 2024 | 32.40 | 33.90 | 32.00 | 32.45 | 32.45 | 1,222,000 |
18 Mar 2024 | 31.05 | 32.50 | 31.05 | 32.05 | 32.05 | 324,000 |
15 Mar 2024 | 31.35 | 32.45 | 31.35 | 31.50 | 31.50 | 286,000 |
14 Mar 2024 | 32.50 | 33.25 | 32.00 | 32.00 | 32.00 | 637,000 |
13 Mar 2024 | 34.65 | 35.60 | 32.60 | 33.20 | 33.20 | 4,013,000 |
12 Mar 2024 | 30.20 | 32.90 | 30.20 | 32.85 | 32.85 | 934,000 |
11 Mar 2024 | 30.20 | 31.00 | 30.20 | 30.50 | 30.50 | 233,000 |
08 Mar 2024 | 30.70 | 33.70 | 28.95 | 30.60 | 30.60 | 3,810,000 |
07 Mar 2024 | 32.25 | 32.25 | 30.80 | 30.80 | 30.80 | 658,000 |
06 Mar 2024 | 32.20 | 32.30 | 31.75 | 32.00 | 32.00 | 355,000 |
05 Mar 2024 | 33.30 | 33.40 | 32.00 | 32.00 | 32.00 | 868,000 |
04 Mar 2024 | 32.70 | 35.00 | 32.50 | 33.30 | 33.30 | 1,734,000 |
01 Mar 2024 | 33.90 | 34.80 | 32.45 | 32.55 | 32.55 | 1,200,000 |
29 Feb 2024 | 32.00 | 34.55 | 31.85 | 33.80 | 33.80 | 4,590,000 |
27 Feb 2024 | 31.45 | 31.70 | 30.00 | 31.65 | 31.65 | 738,000 |
26 Feb 2024 | 32.20 | 32.65 | 31.10 | 31.45 | 31.45 | 546,000 |
23 Feb 2024 | 33.20 | 33.40 | 31.75 | 31.85 | 31.85 | 850,000 |
22 Feb 2024 | 32.05 | 33.60 | 31.85 | 32.60 | 32.60 | 1,515,000 |
21 Feb 2024 | 32.60 | 32.95 | 31.85 | 32.05 | 32.05 | 1,758,000 |
20 Feb 2024 | 31.00 | 33.90 | 30.50 | 32.70 | 32.70 | 5,783,000 |
19 Feb 2024 | 29.40 | 31.45 | 29.00 | 30.85 | 30.85 | 803,000 |
16 Feb 2024 | 28.30 | 29.60 | 28.30 | 29.40 | 29.40 | 497,000 |
15 Feb 2024 | 28.50 | 28.90 | 27.95 | 28.20 | 28.20 | 352,000 |
05 Feb 2024 | 28.95 | 29.60 | 28.10 | 28.35 | 28.35 | 516,000 |
02 Feb 2024 | 30.40 | 30.80 | 29.20 | 29.40 | 29.40 | 876,000 |
01 Feb 2024 | 31.50 | 32.40 | 30.25 | 30.50 | 30.50 | 1,521,000 |
31 Jan 2024 | 30.00 | 32.50 | 30.00 | 31.75 | 31.75 | 4,520,000 |
30 Jan 2024 | 28.60 | 30.05 | 28.60 | 30.00 | 30.00 | 1,267,000 |
29 Jan 2024 | 28.55 | 28.90 | 28.10 | 28.55 | 28.55 | 653,000 |
26 Jan 2024 | 29.30 | 31.70 | 28.60 | 28.60 | 28.60 | 4,439,000 |
25 Jan 2024 | 27.05 | 29.70 | 27.05 | 29.70 | 29.70 | 1,920,000 |
24 Jan 2024 | 27.70 | 28.20 | 27.00 | 27.00 | 27.00 | 815,000 |
23 Jan 2024 | 26.15 | 28.65 | 26.10 | 28.00 | 28.00 | 2,434,000 |
22 Jan 2024 | 25.90 | 26.40 | 25.90 | 26.05 | 26.05 | 153,000 |
19 Jan 2024 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 91,000 |
18 Jan 2024 | 25.70 | 25.90 | 25.30 | 25.60 | 25.60 | 139,000 |
17 Jan 2024 | 26.00 | 26.50 | 25.70 | 25.70 | 25.70 | 157,000 |
16 Jan 2024 | 25.80 | 26.80 | 25.80 | 25.90 | 25.90 | 322,000 |
15 Jan 2024 | 25.95 | 26.20 | 25.40 | 25.70 | 25.70 | 151,000 |
12 Jan 2024 | 26.25 | 26.55 | 25.45 | 25.55 | 25.55 | 315,000 |
11 Jan 2024 | 26.30 | 26.70 | 25.85 | 25.85 | 25.85 | 257,000 |
10 Jan 2024 | 27.65 | 27.70 | 25.50 | 26.30 | 26.30 | 1,812,000 |
09 Jan 2024 | 25.00 | 27.35 | 25.00 | 27.35 | 27.35 | 1,759,000 |
08 Jan 2024 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | 85,000 |
05 Jan 2024 | 25.15 | 25.30 | 25.10 | 25.25 | 25.25 | 16,000 |
04 Jan 2024 | 25.25 | 25.30 | 25.05 | 25.10 | 25.10 | 72,000 |
03 Jan 2024 | 25.40 | 25.45 | 25.30 | 25.30 | 25.30 | 40,000 |
02 Jan 2024 | 25.70 | 25.70 | 25.30 | 25.60 | 25.60 | 38,000 |
29 Dec 2023 | 25.60 | 25.70 | 25.50 | 25.70 | 25.70 | 42,000 |
28 Dec 2023 | 25.45 | 25.70 | 25.40 | 25.50 | 25.50 | 114,000 |
27 Dec 2023 | 25.05 | 25.30 | 25.00 | 25.05 | 25.05 | 97,000 |
26 Dec 2023 | 25.00 | 25.10 | 24.85 | 25.00 | 25.00 | 114,000 |
25 Dec 2023 | 25.05 | 25.10 | 24.90 | 25.00 | 25.00 | 36,000 |
22 Dec 2023 | 25.10 | 25.45 | 24.75 | 25.40 | 25.40 | 85,000 |
21 Dec 2023 | 25.30 | 25.45 | 25.00 | 25.10 | 25.10 | 27,000 |
20 Dec 2023 | 25.05 | 25.55 | 25.05 | 25.30 | 25.30 | 116,000 |
19 Dec 2023 | 25.35 | 25.35 | 25.00 | 25.05 | 25.05 | 54,000 |
18 Dec 2023 | 25.55 | 25.70 | 25.35 | 25.40 | 25.40 | 65,000 |
15 Dec 2023 | 25.70 | 25.80 | 25.50 | 25.55 | 25.55 | 68,000 |
14 Dec 2023 | 26.05 | 26.05 | 25.70 | 25.95 | 25.95 | 41,000 |
13 Dec 2023 | 25.55 | 25.90 | 25.55 | 25.65 | 25.65 | 57,000 |
12 Dec 2023 | 26.05 | 26.05 | 25.55 | 25.60 | 25.60 | 31,000 |
11 Dec 2023 | 26.30 | 26.30 | 25.50 | 25.60 | 25.60 | 112,000 |
08 Dec 2023 | 26.60 | 26.60 | 26.20 | 26.30 | 26.30 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |