Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 29.44 | 29.44 | 29.06 | 29.18 | 29.18 | 137,600 |
17 May 2024 | 30.58 | 30.60 | 29.55 | 29.63 | 29.63 | 140,200 |
16 May 2024 | 29.93 | 29.99 | 29.50 | 29.55 | 29.55 | 130,400 |
15 May 2024 | 28.84 | 29.36 | 28.84 | 29.08 | 29.08 | 68,900 |
14 May 2024 | 28.68 | 28.75 | 28.40 | 28.63 | 28.63 | 55,300 |
13 May 2024 | 28.64 | 28.83 | 28.43 | 28.47 | 28.47 | 72,400 |
10 May 2024 | 28.95 | 29.04 | 28.55 | 28.55 | 28.55 | 75,500 |
09 May 2024 | 29.12 | 29.20 | 28.73 | 28.77 | 28.77 | 68,900 |
08 May 2024 | 29.00 | 29.13 | 28.94 | 29.03 | 29.03 | 70,800 |
07 May 2024 | 29.53 | 29.54 | 28.99 | 29.08 | 29.08 | 83,100 |
06 May 2024 | 29.33 | 29.66 | 29.00 | 29.47 | 29.47 | 69,400 |
03 May 2024 | 29.10 | 29.44 | 28.80 | 29.09 | 29.09 | 125,700 |
02 May 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 29.45 | 122,800 |
01 May 2024 | 28.30 | 29.44 | 28.30 | 29.34 | 29.34 | 149,900 |
30 Apr 2024 | 28.47 | 28.61 | 28.36 | 28.45 | 28.45 | 62,900 |
29 Apr 2024 | 28.88 | 29.11 | 28.65 | 28.65 | 28.65 | 112,900 |
26 Apr 2024 | 28.54 | 28.87 | 28.34 | 28.76 | 28.76 | 75,400 |
25 Apr 2024 | 28.75 | 28.75 | 28.33 | 28.63 | 28.63 | 167,900 |
24 Apr 2024 | 29.32 | 29.37 | 28.76 | 28.77 | 28.77 | 141,100 |
23 Apr 2024 | 29.15 | 29.75 | 29.15 | 29.45 | 29.45 | 115,800 |
22 Apr 2024 | 28.96 | 29.40 | 28.92 | 29.07 | 29.07 | 80,000 |
19 Apr 2024 | 28.86 | 29.13 | 28.82 | 29.08 | 29.08 | 87,000 |
18 Apr 2024 | 28.99 | 29.20 | 28.82 | 28.91 | 28.91 | 139,100 |
17 Apr 2024 | 29.45 | 29.50 | 29.18 | 29.22 | 29.22 | 192,800 |
16 Apr 2024 | 29.55 | 29.58 | 29.45 | 29.49 | 29.49 | 255,900 |
15 Apr 2024 | 30.41 | 30.41 | 29.79 | 29.80 | 29.80 | 153,800 |
12 Apr 2024 | 30.78 | 30.78 | 30.24 | 30.25 | 30.25 | 201,300 |
11 Apr 2024 | 31.29 | 31.38 | 30.85 | 30.85 | 30.85 | 380,800 |
10 Apr 2024 | 31.59 | 31.59 | 30.93 | 31.12 | 31.12 | 254,500 |
09 Apr 2024 | 31.86 | 31.99 | 31.64 | 31.65 | 31.65 | 80,400 |
08 Apr 2024 | 31.67 | 32.17 | 31.58 | 31.86 | 31.86 | 95,000 |
05 Apr 2024 | 31.66 | 32.02 | 31.58 | 31.81 | 31.81 | 73,300 |
04 Apr 2024 | 31.93 | 32.15 | 31.72 | 31.81 | 31.81 | 68,000 |
03 Apr 2024 | 31.82 | 31.87 | 31.57 | 31.79 | 31.79 | 86,800 |
02 Apr 2024 | 32.12 | 32.12 | 31.69 | 31.77 | 31.77 | 108,600 |
01 Apr 2024 | 32.06 | 32.57 | 31.95 | 32.48 | 32.48 | 89,700 |
28 Mar 2024 | 32.18 | 32.21 | 31.88 | 32.20 | 32.20 | 302,700 |
27 Mar 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 32.95 | 127,300 |
26 Mar 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 32.71 | 66,300 |
25 Mar 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 32.68 | 103,500 |
22 Mar 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 32.76 | 63,200 |
21 Mar 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 33.42 | 98,300 |
20 Mar 2024 | 33.40 | 34.02 | 33.29 | 33.96 | 33.96 | 59,000 |
19 Mar 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 33.37 | 61,100 |
18 Mar 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 33.41 | 113,200 |
15 Mar 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 33.97 | 118,600 |
14 Mar 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 34.15 | 71,000 |
13 Mar 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 34.60 | 90,800 |
12 Mar 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 34.71 | 80,300 |
11 Mar 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 34.65 | 89,100 |
08 Mar 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 34.47 | 65,400 |
07 Mar 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 34.46 | 94,000 |
06 Mar 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 34.44 | 115,800 |
05 Mar 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 34.51 | 121,700 |
04 Mar 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 34.66 | 103,700 |
01 Mar 2024 | 35.08 | 35.28 | 34.80 | 35.11 | 35.11 | 124,100 |
29 Feb 2024 | 35.81 | 36.17 | 35.11 | 35.11 | 35.11 | 190,300 |
28 Feb 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 36.08 | 162,600 |
27 Feb 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 36.74 | 206,300 |
26 Feb 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 36.50 | 197,600 |
23 Feb 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 36.24 | 534,200 |
22 Feb 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 39.51 | 88,400 |
21 Feb 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 38.67 | 92,400 |
20 Feb 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 39.42 | 64,500 |
16 Feb 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 39.66 | 231,500 |
15 Feb 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 39.55 | 85,900 |
14 Feb 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 39.00 | 105,500 |
13 Feb 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 39.06 | 72,900 |
12 Feb 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 39.67 | 71,800 |
09 Feb 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 39.71 | 76,600 |
08 Feb 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 38.98 | 74,000 |
07 Feb 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 38.49 | 55,900 |
06 Feb 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 38.96 | 69,100 |
05 Feb 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 37.87 | 96,200 |
02 Feb 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 37.50 | 102,400 |
01 Feb 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 37.93 | 133,600 |
31 Jan 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 37.57 | 132,600 |
30 Jan 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 37.87 | 87,500 |
29 Jan 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 38.32 | 70,900 |
26 Jan 2024 | 37.69 | 38.28 | 37.65 | 38.17 | 38.17 | 74,300 |
25 Jan 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 37.51 | 180,800 |
24 Jan 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 38.28 | 79,200 |
23 Jan 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 38.19 | 67,200 |
22 Jan 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 38.02 | 129,900 |
19 Jan 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 37.67 | 184,500 |
18 Jan 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 37.84 | 193,400 |
17 Jan 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 38.70 | 140,000 |
16 Jan 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 38.82 | 190,000 |
12 Jan 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 39.67 | 160,700 |
11 Jan 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 40.05 | 177,400 |
10 Jan 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 40.40 | 113,700 |
09 Jan 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 41.87 | 123,500 |
08 Jan 2024 | 41.46 | 42.46 | 41.36 | 42.44 | 42.44 | 173,800 |
05 Jan 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 41.30 | 123,200 |
04 Jan 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 41.41 | 120,300 |
03 Jan 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 41.17 | 80,700 |
02 Jan 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 41.34 | 189,000 |
29 Dec 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 40.65 | 72,500 |
28 Dec 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 40.71 | 150,800 |
27 Dec 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 40.61 | 93,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |