Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.45 | 25.45 | 25.07 | 25.07 | 25.07 | 4,236 |
20 May 2024 | 24.02 | 25.52 | 24.02 | 24.90 | 24.90 | 31,100 |
17 May 2024 | 24.24 | 25.10 | 24.00 | 24.16 | 24.16 | 23,100 |
16 May 2024 | 25.30 | 25.30 | 23.10 | 23.94 | 23.94 | 69,100 |
15 May 2024 | 27.27 | 27.27 | 25.11 | 25.37 | 25.37 | 35,700 |
14 May 2024 | 28.43 | 28.65 | 27.07 | 27.20 | 27.20 | 16,600 |
13 May 2024 | 28.91 | 30.75 | 28.00 | 28.16 | 28.16 | 22,100 |
10 May 2024 | 28.64 | 28.91 | 28.14 | 28.91 | 28.91 | 8,800 |
09 May 2024 | 28.62 | 28.92 | 27.21 | 28.92 | 28.92 | 15,000 |
08 May 2024 | 27.85 | 28.19 | 27.60 | 28.19 | 28.19 | 9,900 |
07 May 2024 | 28.33 | 28.73 | 27.81 | 27.82 | 27.82 | 18,100 |
06 May 2024 | 27.05 | 27.95 | 27.05 | 27.45 | 27.45 | 5,500 |
03 May 2024 | 27.22 | 28.35 | 26.82 | 27.03 | 27.03 | 12,500 |
02 May 2024 | 26.76 | 27.30 | 26.13 | 26.81 | 26.81 | 18,400 |
01 May 2024 | 26.47 | 27.01 | 26.31 | 26.76 | 26.76 | 9,600 |
30 Apr 2024 | 27.59 | 27.62 | 26.45 | 26.45 | 26.45 | 21,800 |
29 Apr 2024 | 26.93 | 27.50 | 26.93 | 27.45 | 27.45 | 14,200 |
26 Apr 2024 | 25.58 | 27.31 | 25.58 | 27.11 | 27.11 | 5,000 |
25 Apr 2024 | 24.89 | 26.56 | 24.88 | 26.10 | 26.10 | 13,200 |
24 Apr 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 24.88 | 10,800 |
23 Apr 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 24.26 | 15,100 |
22 Apr 2024 | 24.08 | 24.29 | 23.21 | 23.45 | 23.45 | 26,200 |
19 Apr 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 24.34 | 22,000 |
18 Apr 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 24.50 | 26,500 |
17 Apr 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 25.55 | 9,100 |
16 Apr 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 26.11 | 8,500 |
15 Apr 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 26.15 | 7,600 |
12 Apr 2024 | 27.96 | 28.26 | 26.86 | 27.33 | 27.33 | 16,800 |
11 Apr 2024 | 27.28 | 27.65 | 26.75 | 27.45 | 27.45 | 8,700 |
10 Apr 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 27.66 | 11,000 |
09 Apr 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 28.21 | 9,000 |
08 Apr 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 28.68 | 6,700 |
05 Apr 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 28.85 | 15,600 |
04 Apr 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 28.86 | 15,700 |
03 Apr 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 28.76 | 8,600 |
02 Apr 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 28.68 | 11,000 |
01 Apr 2024 | 29.59 | 29.59 | 28.73 | 29.00 | 29.00 | 6,500 |
28 Mar 2024 | 30.40 | 30.69 | 29.56 | 29.59 | 29.59 | 7,000 |
27 Mar 2024 | 28.99 | 30.50 | 28.99 | 30.50 | 30.50 | 7,000 |
26 Mar 2024 | 29.75 | 29.94 | 28.66 | 28.66 | 28.66 | 7,900 |
25 Mar 2024 | 30.34 | 30.69 | 29.01 | 29.35 | 29.35 | 9,000 |
22 Mar 2024 | 30.56 | 30.60 | 30.11 | 30.11 | 30.11 | 4,300 |
21 Mar 2024 | 31.32 | 32.29 | 30.94 | 31.13 | 31.13 | 21,100 |
20 Mar 2024 | 29.77 | 31.00 | 29.45 | 30.99 | 30.99 | 20,700 |
19 Mar 2024 | 29.75 | 30.49 | 29.67 | 29.94 | 29.94 | 15,200 |
18 Mar 2024 | 30.14 | 31.00 | 29.80 | 29.88 | 29.88 | 16,400 |
15 Mar 2024 | 30.00 | 30.64 | 29.73 | 30.11 | 30.11 | 36,500 |
14 Mar 2024 | 29.84 | 30.39 | 29.80 | 30.01 | 30.01 | 14,000 |
13 Mar 2024 | 30.35 | 30.70 | 30.03 | 30.08 | 30.08 | 11,900 |
12 Mar 2024 | 30.50 | 31.19 | 30.30 | 30.35 | 30.35 | 14,100 |
11 Mar 2024 | 31.17 | 31.39 | 30.78 | 31.01 | 31.01 | 16,600 |
08 Mar 2024 | 31.10 | 31.14 | 30.66 | 30.75 | 30.75 | 11,200 |
07 Mar 2024 | 30.96 | 31.40 | 30.76 | 30.92 | 30.92 | 12,400 |
06 Mar 2024 | 30.99 | 31.18 | 30.69 | 31.10 | 31.10 | 14,000 |
05 Mar 2024 | 30.68 | 31.56 | 30.32 | 30.32 | 30.32 | 21,600 |
04 Mar 2024 | 32.87 | 33.22 | 31.79 | 31.96 | 31.96 | 13,300 |
01 Mar 2024 | 32.62 | 33.22 | 32.62 | 33.00 | 33.00 | 21,400 |
29 Feb 2024 | 33.15 | 33.98 | 32.82 | 33.15 | 33.15 | 22,300 |
28 Feb 2024 | 33.24 | 33.37 | 32.80 | 32.80 | 32.80 | 10,500 |
27 Feb 2024 | 33.60 | 33.62 | 32.38 | 33.56 | 33.56 | 7,300 |
26 Feb 2024 | 33.00 | 33.70 | 33.00 | 33.06 | 33.06 | 9,900 |
23 Feb 2024 | 33.51 | 33.60 | 33.00 | 33.00 | 33.00 | 6,300 |
22 Feb 2024 | 33.51 | 34.19 | 33.01 | 34.12 | 34.12 | 14,900 |
21 Feb 2024 | 33.51 | 34.00 | 33.30 | 33.70 | 33.70 | 6,300 |
20 Feb 2024 | 33.06 | 33.96 | 33.00 | 33.21 | 33.21 | 10,400 |
16 Feb 2024 | 34.49 | 34.54 | 32.77 | 33.44 | 33.44 | 18,100 |
15 Feb 2024 | 31.76 | 35.00 | 31.76 | 34.53 | 34.53 | 10,900 |
14 Feb 2024 | 31.55 | 33.58 | 30.86 | 33.50 | 33.50 | 16,100 |
13 Feb 2024 | 31.40 | 32.50 | 30.27 | 30.68 | 30.68 | 18,800 |
12 Feb 2024 | 32.09 | 33.25 | 31.27 | 32.31 | 32.31 | 14,100 |
09 Feb 2024 | 31.71 | 32.48 | 31.13 | 32.48 | 32.48 | 8,600 |
08 Feb 2024 | 31.32 | 32.65 | 31.32 | 32.28 | 32.28 | 6,600 |
07 Feb 2024 | 32.70 | 32.70 | 32.01 | 32.05 | 32.05 | 4,800 |
06 Feb 2024 | 33.08 | 33.52 | 32.75 | 32.76 | 32.76 | 6,000 |
05 Feb 2024 | 33.74 | 34.04 | 32.40 | 32.96 | 32.96 | 9,100 |
02 Feb 2024 | 34.26 | 34.85 | 34.19 | 34.23 | 34.23 | 7,400 |
01 Feb 2024 | 35.00 | 35.40 | 34.67 | 34.78 | 34.78 | 8,700 |
31 Jan 2024 | 34.99 | 36.50 | 34.69 | 34.69 | 34.69 | 13,900 |
30 Jan 2024 | 36.09 | 37.08 | 36.09 | 36.81 | 36.81 | 6,000 |
29 Jan 2024 | 35.79 | 36.80 | 35.28 | 36.63 | 36.63 | 5,000 |
26 Jan 2024 | 36.52 | 36.52 | 35.76 | 36.02 | 36.02 | 4,500 |
25 Jan 2024 | 34.32 | 36.01 | 34.32 | 36.00 | 36.00 | 10,700 |
24 Jan 2024 | 34.55 | 34.87 | 34.02 | 34.16 | 34.16 | 5,700 |
23 Jan 2024 | 36.10 | 36.10 | 34.68 | 35.00 | 35.00 | 15,200 |
22 Jan 2024 | 35.00 | 35.94 | 34.90 | 35.94 | 35.94 | 9,400 |
19 Jan 2024 | 34.91 | 35.02 | 32.99 | 35.00 | 35.00 | 12,300 |
18 Jan 2024 | 32.36 | 34.88 | 32.36 | 34.61 | 34.61 | 8,000 |
17 Jan 2024 | 34.58 | 35.21 | 33.96 | 35.20 | 35.20 | 9,400 |
16 Jan 2024 | 35.08 | 35.54 | 34.65 | 35.52 | 35.52 | 6,100 |
12 Jan 2024 | 35.79 | 35.79 | 35.18 | 35.61 | 35.61 | 8,400 |
11 Jan 2024 | 35.76 | 36.13 | 34.50 | 35.35 | 35.35 | 8,500 |
10 Jan 2024 | 35.00 | 36.73 | 35.00 | 35.86 | 35.86 | 37,800 |
09 Jan 2024 | 34.01 | 35.95 | 34.01 | 35.52 | 35.52 | 10,600 |
08 Jan 2024 | 35.21 | 35.81 | 34.86 | 35.77 | 35.77 | 8,200 |
05 Jan 2024 | 33.59 | 36.24 | 33.59 | 35.51 | 35.51 | 14,700 |
04 Jan 2024 | 35.74 | 35.74 | 34.46 | 34.63 | 34.63 | 10,100 |
03 Jan 2024 | 37.33 | 37.33 | 35.74 | 35.74 | 35.74 | 11,800 |
02 Jan 2024 | 38.48 | 38.48 | 37.00 | 37.68 | 37.68 | 21,600 |
29 Dec 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 38.67 | 53,500 |
28 Dec 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 38.69 | 13,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |