Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 28.39 | 28.39 | 27.61 | 27.89 | 27.89 | 469,146 |
10 May 2024 | 28.94 | 29.25 | 28.30 | 28.53 | 28.53 | 564,680 |
09 May 2024 | 28.30 | 28.98 | 28.30 | 28.85 | 28.85 | 497,450 |
08 May 2024 | 28.90 | 28.90 | 28.40 | 28.55 | 28.55 | 454,944 |
07 May 2024 | 28.77 | 28.97 | 28.52 | 28.92 | 28.92 | 437,228 |
06 May 2024 | 28.30 | 28.78 | 28.20 | 28.76 | 28.76 | 662,098 |
30 Apr 2024 | 27.97 | 28.35 | 27.70 | 28.17 | 28.17 | 566,730 |
29 Apr 2024 | 27.40 | 28.15 | 27.26 | 28.08 | 28.08 | 1,122,954 |
26 Apr 2024 | 27.00 | 27.94 | 26.90 | 27.69 | 27.69 | 1,358,966 |
25 Apr 2024 | 27.13 | 28.25 | 27.13 | 28.02 | 28.02 | 473,620 |
24 Apr 2024 | 27.92 | 27.97 | 27.53 | 27.83 | 27.83 | 320,408 |
23 Apr 2024 | 27.93 | 27.93 | 27.12 | 27.74 | 27.74 | 434,666 |
22 Apr 2024 | 26.80 | 27.73 | 26.62 | 27.53 | 27.53 | 589,436 |
19 Apr 2024 | 27.00 | 27.22 | 26.62 | 26.81 | 26.81 | 528,776 |
18 Apr 2024 | 27.05 | 27.77 | 26.51 | 27.41 | 27.41 | 712,960 |
17 Apr 2024 | 26.19 | 27.06 | 26.19 | 27.05 | 27.05 | 804,552 |
16 Apr 2024 | 27.78 | 27.78 | 25.77 | 26.19 | 26.19 | 1,237,706 |
15 Apr 2024 | 28.49 | 29.03 | 27.41 | 27.81 | 27.81 | 951,688 |
12 Apr 2024 | 29.09 | 29.55 | 28.77 | 28.83 | 28.83 | 434,894 |
11 Apr 2024 | 29.13 | 29.58 | 29.13 | 29.27 | 29.27 | 497,688 |
10 Apr 2024 | 30.24 | 30.54 | 29.20 | 29.26 | 29.26 | 912,860 |
09 Apr 2024 | 29.82 | 30.51 | 29.62 | 30.30 | 30.30 | 755,758 |
08 Apr 2024 | 30.42 | 30.55 | 29.70 | 29.88 | 29.88 | 1,037,330 |
03 Apr 2024 | 30.08 | 30.89 | 29.88 | 30.59 | 30.59 | 1,178,390 |
02 Apr 2024 | 30.74 | 31.31 | 29.92 | 30.08 | 30.08 | 1,356,949 |
01 Apr 2024 | 29.79 | 31.58 | 29.70 | 31.04 | 31.04 | 1,575,541 |
29 Mar 2024 | 30.50 | 30.78 | 29.74 | 29.81 | 29.81 | 941,994 |
28 Mar 2024 | 31.50 | 31.77 | 29.13 | 30.89 | 30.89 | 1,948,753 |
27 Mar 2024 | 31.94 | 33.19 | 31.82 | 32.06 | 32.06 | 1,989,225 |
26 Mar 2024 | 31.20 | 32.55 | 30.61 | 32.29 | 32.29 | 1,915,047 |
25 Mar 2024 | 31.19 | 32.50 | 30.29 | 31.61 | 31.61 | 1,945,380 |
22 Mar 2024 | 32.33 | 34.22 | 31.45 | 31.60 | 31.60 | 3,516,804 |
21 Mar 2024 | 31.00 | 31.50 | 30.80 | 31.11 | 31.11 | 772,054 |
20 Mar 2024 | 31.00 | 31.30 | 30.79 | 31.17 | 31.17 | 591,470 |
19 Mar 2024 | 31.06 | 31.41 | 30.68 | 31.12 | 31.12 | 982,927 |
18 Mar 2024 | 30.84 | 31.19 | 30.36 | 31.04 | 31.04 | 1,363,552 |
15 Mar 2024 | 30.28 | 32.17 | 30.23 | 31.50 | 31.50 | 1,519,915 |
14 Mar 2024 | 31.12 | 31.46 | 30.30 | 30.59 | 30.59 | 1,140,994 |
13 Mar 2024 | 30.63 | 31.50 | 30.31 | 30.76 | 30.76 | 1,465,720 |
12 Mar 2024 | 30.81 | 30.93 | 30.26 | 30.71 | 30.71 | 1,963,424 |
11 Mar 2024 | 28.79 | 31.46 | 28.52 | 31.09 | 31.09 | 2,920,086 |
08 Mar 2024 | 28.85 | 29.09 | 28.05 | 28.60 | 28.60 | 764,782 |
07 Mar 2024 | 28.42 | 28.80 | 28.03 | 28.44 | 28.44 | 860,838 |
06 Mar 2024 | 28.36 | 28.88 | 28.00 | 28.41 | 28.41 | 731,382 |
05 Mar 2024 | 29.10 | 29.10 | 28.60 | 28.67 | 28.67 | 804,053 |
04 Mar 2024 | 28.70 | 29.80 | 28.62 | 29.31 | 29.31 | 1,202,248 |
01 Mar 2024 | 28.78 | 28.97 | 28.33 | 28.71 | 28.71 | 781,390 |
29 Feb 2024 | 28.00 | 28.86 | 27.86 | 28.76 | 28.76 | 1,224,446 |
28 Feb 2024 | 30.30 | 30.90 | 28.33 | 28.39 | 28.39 | 1,418,878 |
27 Feb 2024 | 29.49 | 30.57 | 29.08 | 30.15 | 30.15 | 1,056,351 |
26 Feb 2024 | 28.68 | 30.38 | 28.65 | 29.60 | 29.60 | 1,568,718 |
23 Feb 2024 | 28.30 | 28.78 | 28.00 | 28.50 | 28.50 | 1,016,024 |
22 Feb 2024 | 28.20 | 28.20 | 27.60 | 28.10 | 28.10 | 844,161 |
21 Feb 2024 | 26.73 | 28.84 | 26.73 | 28.01 | 28.01 | 1,354,579 |
20 Feb 2024 | 27.50 | 27.52 | 26.78 | 27.28 | 27.28 | 575,894 |
19 Feb 2024 | 27.00 | 28.73 | 27.00 | 27.50 | 27.50 | 1,069,684 |
08 Feb 2024 | 25.32 | 27.17 | 25.00 | 27.04 | 27.04 | 1,275,835 |
07 Feb 2024 | 25.62 | 25.91 | 24.84 | 25.06 | 25.06 | 991,020 |
06 Feb 2024 | 23.58 | 26.26 | 22.71 | 25.35 | 25.35 | 1,757,965 |
05 Feb 2024 | 26.06 | 26.06 | 23.81 | 23.95 | 23.95 | 1,277,302 |
02 Feb 2024 | 27.50 | 28.10 | 25.18 | 26.45 | 26.45 | 1,140,788 |
01 Feb 2024 | 28.14 | 28.30 | 27.08 | 27.43 | 27.43 | 887,232 |
31 Jan 2024 | 29.32 | 29.72 | 28.20 | 28.21 | 28.21 | 873,882 |
30 Jan 2024 | 30.92 | 30.92 | 29.30 | 29.34 | 29.34 | 744,100 |
29 Jan 2024 | 31.64 | 32.09 | 30.49 | 30.80 | 30.80 | 906,584 |
26 Jan 2024 | 32.46 | 32.66 | 31.31 | 31.57 | 31.57 | 1,142,730 |
25 Jan 2024 | 31.94 | 32.76 | 31.40 | 32.46 | 32.46 | 1,224,420 |
24 Jan 2024 | 32.60 | 33.04 | 30.70 | 31.89 | 31.89 | 1,174,924 |
23 Jan 2024 | 32.40 | 32.40 | 31.36 | 32.20 | 32.20 | 527,462 |
22 Jan 2024 | 34.35 | 34.36 | 31.80 | 32.07 | 32.07 | 850,546 |
19 Jan 2024 | 34.75 | 34.75 | 33.97 | 34.34 | 34.34 | 498,368 |
18 Jan 2024 | 34.50 | 34.99 | 33.00 | 34.77 | 34.77 | 888,242 |
17 Jan 2024 | 35.57 | 35.68 | 34.50 | 34.50 | 34.50 | 577,906 |
16 Jan 2024 | 35.94 | 36.20 | 35.01 | 35.83 | 35.83 | 575,918 |
15 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
12 Jan 2024 | 36.23 | 36.99 | 36.11 | 36.20 | 36.20 | 824,248 |
11 Jan 2024 | 35.89 | 37.00 | 35.58 | 36.58 | 36.58 | 1,066,138 |
10 Jan 2024 | 35.08 | 35.66 | 34.46 | 35.46 | 35.46 | 757,744 |
09 Jan 2024 | 34.48 | 35.50 | 34.40 | 35.08 | 35.08 | 502,908 |
08 Jan 2024 | 35.26 | 35.32 | 34.43 | 34.47 | 34.47 | 462,152 |
05 Jan 2024 | 35.50 | 35.79 | 34.97 | 35.16 | 35.16 | 427,294 |
04 Jan 2024 | 36.08 | 36.24 | 35.44 | 35.51 | 35.51 | 485,446 |
03 Jan 2024 | 36.46 | 36.70 | 35.91 | 36.20 | 36.20 | 515,230 |
02 Jan 2024 | 37.20 | 37.26 | 36.49 | 36.49 | 36.49 | 489,230 |
29 Dec 2023 | 36.48 | 36.87 | 36.28 | 36.54 | 36.54 | 567,788 |
28 Dec 2023 | 36.04 | 36.95 | 35.75 | 36.51 | 36.51 | 780,370 |
27 Dec 2023 | 34.94 | 36.33 | 34.94 | 36.09 | 36.09 | 803,733 |
26 Dec 2023 | 35.25 | 35.58 | 34.90 | 35.03 | 35.03 | 445,118 |
25 Dec 2023 | 35.58 | 35.68 | 34.98 | 35.25 | 35.25 | 365,704 |
22 Dec 2023 | 35.92 | 36.20 | 35.43 | 35.64 | 35.64 | 673,738 |
21 Dec 2023 | 35.60 | 35.94 | 35.19 | 35.84 | 35.84 | 601,506 |
20 Dec 2023 | 36.62 | 36.78 | 35.60 | 35.60 | 35.60 | 613,612 |
19 Dec 2023 | 36.37 | 36.84 | 36.21 | 36.51 | 36.51 | 552,630 |
18 Dec 2023 | 37.50 | 37.51 | 36.21 | 36.33 | 36.33 | 939,492 |
15 Dec 2023 | 37.77 | 38.11 | 37.47 | 37.71 | 37.71 | 661,792 |
14 Dec 2023 | 38.96 | 39.16 | 37.68 | 37.86 | 37.86 | 1,237,432 |
13 Dec 2023 | 39.90 | 39.90 | 38.72 | 38.82 | 38.82 | 927,970 |
12 Dec 2023 | 39.41 | 40.09 | 39.30 | 39.99 | 39.99 | 908,078 |
11 Dec 2023 | 39.63 | 39.63 | 39.02 | 39.48 | 39.48 | 898,916 |
08 Dec 2023 | 40.55 | 40.88 | 39.89 | 40.00 | 40.00 | 1,346,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |