Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 32.12 | 33.12 | 31.19 | 32.63 | 32.63 | 475,300 |
23 May 2024 | 32.22 | 32.26 | 31.50 | 31.70 | 31.70 | 552,300 |
22 May 2024 | 31.64 | 32.41 | 31.42 | 32.24 | 32.24 | 316,700 |
21 May 2024 | 30.56 | 31.98 | 30.56 | 31.91 | 31.91 | 376,100 |
20 May 2024 | 30.28 | 31.08 | 30.04 | 30.73 | 30.73 | 407,100 |
17 May 2024 | 31.58 | 31.64 | 30.16 | 30.44 | 30.44 | 460,100 |
16 May 2024 | 29.80 | 31.77 | 29.46 | 31.66 | 31.66 | 506,100 |
15 May 2024 | 30.83 | 31.40 | 29.45 | 29.87 | 29.87 | 443,100 |
14 May 2024 | 31.49 | 32.38 | 29.80 | 30.28 | 30.28 | 510,100 |
13 May 2024 | 30.35 | 31.40 | 30.27 | 30.80 | 30.80 | 465,800 |
10 May 2024 | 30.41 | 31.15 | 29.35 | 30.12 | 30.12 | 537,100 |
09 May 2024 | 29.95 | 30.45 | 29.84 | 30.25 | 30.25 | 679,300 |
08 May 2024 | 30.09 | 30.26 | 29.75 | 29.96 | 29.96 | 357,300 |
07 May 2024 | 29.90 | 30.68 | 29.66 | 30.30 | 30.30 | 368,100 |
06 May 2024 | 30.22 | 30.31 | 29.51 | 29.98 | 29.98 | 628,100 |
03 May 2024 | 29.87 | 30.74 | 29.35 | 30.13 | 30.13 | 865,900 |
02 May 2024 | 27.17 | 29.64 | 26.89 | 29.29 | 29.29 | 604,900 |
01 May 2024 | 26.88 | 27.72 | 26.59 | 27.17 | 27.17 | 459,800 |
30 Apr 2024 | 26.95 | 27.42 | 26.63 | 26.81 | 26.81 | 491,100 |
29 Apr 2024 | 27.90 | 28.36 | 27.19 | 27.40 | 27.40 | 424,900 |
26 Apr 2024 | 27.27 | 28.28 | 27.27 | 27.86 | 27.86 | 393,200 |
25 Apr 2024 | 27.25 | 27.44 | 26.74 | 27.13 | 27.13 | 500,200 |
24 Apr 2024 | 28.22 | 28.35 | 27.07 | 27.43 | 27.43 | 486,700 |
23 Apr 2024 | 28.00 | 29.31 | 27.84 | 28.43 | 28.43 | 440,000 |
22 Apr 2024 | 27.87 | 28.30 | 27.39 | 28.18 | 28.18 | 450,100 |
19 Apr 2024 | 27.26 | 27.97 | 27.26 | 27.83 | 27.83 | 332,000 |
18 Apr 2024 | 26.34 | 27.32 | 26.26 | 27.25 | 27.25 | 322,500 |
17 Apr 2024 | 26.86 | 27.17 | 26.14 | 26.27 | 26.27 | 412,400 |
16 Apr 2024 | 26.58 | 27.27 | 26.42 | 26.65 | 26.65 | 322,900 |
15 Apr 2024 | 27.20 | 27.34 | 26.62 | 26.88 | 26.88 | 343,400 |
12 Apr 2024 | 27.15 | 27.22 | 26.72 | 27.18 | 27.18 | 472,500 |
11 Apr 2024 | 27.95 | 28.03 | 27.07 | 27.32 | 27.32 | 307,000 |
10 Apr 2024 | 27.47 | 27.80 | 26.56 | 27.44 | 27.44 | 443,500 |
09 Apr 2024 | 28.00 | 29.03 | 27.89 | 28.64 | 28.64 | 373,100 |
08 Apr 2024 | 27.78 | 27.94 | 27.29 | 27.90 | 27.90 | 247,800 |
05 Apr 2024 | 27.41 | 27.82 | 27.38 | 27.52 | 27.52 | 312,600 |
04 Apr 2024 | 27.89 | 28.46 | 27.48 | 27.59 | 27.59 | 383,700 |
03 Apr 2024 | 27.49 | 27.96 | 27.32 | 27.57 | 27.57 | 285,300 |
02 Apr 2024 | 28.12 | 28.12 | 27.05 | 27.75 | 27.75 | 669,600 |
01 Apr 2024 | 29.30 | 29.40 | 28.33 | 28.63 | 28.63 | 385,400 |
28 Mar 2024 | 29.20 | 29.71 | 28.38 | 29.23 | 29.23 | 447,400 |
27 Mar 2024 | 28.23 | 29.24 | 27.98 | 29.24 | 29.24 | 410,600 |
26 Mar 2024 | 28.68 | 28.74 | 27.71 | 27.89 | 27.89 | 624,300 |
25 Mar 2024 | 27.94 | 28.44 | 27.94 | 28.40 | 28.40 | 307,500 |
22 Mar 2024 | 28.53 | 28.95 | 27.92 | 27.93 | 27.93 | 402,500 |
21 Mar 2024 | 28.25 | 28.91 | 28.12 | 28.44 | 28.44 | 448,100 |
20 Mar 2024 | 27.70 | 27.99 | 26.89 | 27.93 | 27.93 | 773,500 |
19 Mar 2024 | 27.43 | 28.01 | 27.16 | 27.64 | 27.64 | 449,000 |
18 Mar 2024 | 27.86 | 27.99 | 26.85 | 27.47 | 27.47 | 668,200 |
15 Mar 2024 | 27.38 | 28.19 | 26.94 | 27.69 | 27.69 | 1,675,100 |
14 Mar 2024 | 27.68 | 28.24 | 27.20 | 27.59 | 27.59 | 460,900 |
13 Mar 2024 | 27.81 | 28.83 | 27.68 | 27.76 | 27.76 | 396,400 |
12 Mar 2024 | 28.56 | 28.71 | 27.86 | 28.08 | 28.08 | 395,900 |
11 Mar 2024 | 28.44 | 29.18 | 27.88 | 28.28 | 28.28 | 513,700 |
08 Mar 2024 | 28.31 | 28.81 | 28.30 | 28.55 | 28.55 | 629,200 |
07 Mar 2024 | 28.17 | 28.68 | 27.68 | 28.06 | 28.06 | 423,500 |
06 Mar 2024 | 26.72 | 28.14 | 26.45 | 27.79 | 27.79 | 639,800 |
05 Mar 2024 | 26.31 | 26.81 | 26.23 | 26.40 | 26.40 | 323,300 |
04 Mar 2024 | 26.13 | 26.60 | 25.69 | 26.57 | 26.57 | 626,400 |
01 Mar 2024 | 26.50 | 26.68 | 25.92 | 26.36 | 26.36 | 532,700 |
29 Feb 2024 | 26.52 | 26.91 | 25.83 | 26.24 | 26.24 | 550,500 |
28 Feb 2024 | 27.08 | 27.47 | 25.97 | 26.15 | 26.15 | 474,300 |
27 Feb 2024 | 28.30 | 28.33 | 27.04 | 27.36 | 27.36 | 407,300 |
26 Feb 2024 | 27.22 | 28.21 | 27.15 | 27.93 | 27.93 | 662,200 |
23 Feb 2024 | 26.03 | 27.42 | 25.98 | 27.25 | 27.25 | 444,500 |
22 Feb 2024 | 26.94 | 27.30 | 26.16 | 26.31 | 26.31 | 624,800 |
21 Feb 2024 | 27.94 | 27.94 | 26.90 | 27.29 | 27.29 | 552,000 |
20 Feb 2024 | 28.09 | 28.66 | 27.74 | 28.20 | 28.20 | 413,300 |
16 Feb 2024 | 27.79 | 28.63 | 27.35 | 28.58 | 28.58 | 567,500 |
15 Feb 2024 | 28.03 | 28.75 | 27.70 | 28.30 | 28.30 | 797,000 |
14 Feb 2024 | 29.02 | 29.50 | 26.75 | 27.73 | 27.73 | 1,073,800 |
13 Feb 2024 | 28.28 | 28.62 | 27.52 | 28.60 | 28.60 | 914,700 |
12 Feb 2024 | 27.66 | 29.08 | 27.52 | 28.90 | 28.90 | 1,039,500 |
09 Feb 2024 | 28.23 | 29.08 | 26.66 | 27.41 | 27.41 | 964,400 |
08 Feb 2024 | 29.00 | 30.01 | 28.01 | 29.10 | 29.10 | 2,060,600 |
07 Feb 2024 | 31.97 | 32.91 | 31.65 | 32.46 | 32.46 | 707,800 |
06 Feb 2024 | 30.45 | 31.92 | 30.32 | 31.75 | 31.75 | 851,600 |
05 Feb 2024 | 31.60 | 31.75 | 30.19 | 30.45 | 30.45 | 1,152,600 |
02 Feb 2024 | 31.89 | 32.54 | 31.08 | 32.04 | 32.04 | 470,000 |
01 Feb 2024 | 32.53 | 32.72 | 31.37 | 32.50 | 32.50 | 373,900 |
31 Jan 2024 | 32.44 | 33.30 | 32.00 | 32.17 | 32.17 | 578,400 |
30 Jan 2024 | 34.39 | 34.45 | 32.00 | 32.45 | 32.45 | 775,900 |
29 Jan 2024 | 35.15 | 35.17 | 34.35 | 34.94 | 34.94 | 354,000 |
26 Jan 2024 | 34.92 | 35.56 | 34.47 | 34.99 | 34.99 | 378,700 |
25 Jan 2024 | 34.79 | 34.88 | 34.26 | 34.73 | 34.73 | 364,100 |
24 Jan 2024 | 35.02 | 35.11 | 33.53 | 34.19 | 34.19 | 424,600 |
23 Jan 2024 | 34.59 | 34.65 | 33.50 | 34.41 | 34.41 | 459,900 |
22 Jan 2024 | 32.92 | 34.29 | 32.73 | 33.93 | 33.93 | 707,000 |
19 Jan 2024 | 32.94 | 33.10 | 32.40 | 32.74 | 32.74 | 389,900 |
18 Jan 2024 | 33.05 | 33.11 | 32.25 | 32.78 | 32.78 | 461,700 |
17 Jan 2024 | 33.13 | 33.64 | 32.15 | 32.57 | 32.57 | 478,000 |
16 Jan 2024 | 33.92 | 34.61 | 33.50 | 33.89 | 33.89 | 350,300 |
12 Jan 2024 | 34.88 | 35.17 | 33.70 | 34.17 | 34.17 | 325,100 |
11 Jan 2024 | 35.01 | 35.01 | 33.95 | 34.33 | 34.33 | 487,700 |
10 Jan 2024 | 34.76 | 35.31 | 34.71 | 35.27 | 35.27 | 351,800 |
09 Jan 2024 | 35.30 | 35.89 | 34.77 | 34.85 | 34.85 | 357,500 |
08 Jan 2024 | 33.91 | 36.04 | 33.74 | 35.92 | 35.92 | 406,200 |
05 Jan 2024 | 33.72 | 34.29 | 33.24 | 33.87 | 33.87 | 390,000 |
04 Jan 2024 | 34.34 | 34.77 | 33.36 | 34.12 | 34.12 | 507,000 |
03 Jan 2024 | 36.00 | 36.11 | 33.71 | 33.83 | 33.83 | 607,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |