Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.90 | 29.05 | 27.05 | 28.60 | 28.60 | 5,236,072 |
30 May 2024 | 26.60 | 28.40 | 26.60 | 28.20 | 28.20 | 1,234,586 |
29 May 2024 | 26.50 | 26.80 | 25.80 | 26.05 | 26.05 | 630,677 |
28 May 2024 | 25.10 | 27.60 | 25.00 | 26.85 | 26.85 | 2,268,371 |
27 May 2024 | 24.00 | 25.20 | 23.50 | 25.10 | 25.10 | 834,296 |
24 May 2024 | 23.75 | 24.10 | 22.90 | 24.00 | 24.00 | 425,545 |
23 May 2024 | 23.60 | 24.30 | 23.15 | 23.90 | 23.90 | 622,939 |
22 May 2024 | 22.70 | 23.80 | 22.30 | 23.80 | 23.80 | 405,408 |
21 May 2024 | 23.50 | 24.10 | 22.45 | 22.60 | 22.60 | 1,485,405 |
16 May 2024 | 23.55 | 23.75 | 22.80 | 22.90 | 22.90 | 739,193 |
15 May 2024 | 24.05 | 24.30 | 23.15 | 23.75 | 23.75 | 763,023 |
14 May 2024 | 23.35 | 24.60 | 23.00 | 24.60 | 24.60 | 712,599 |
13 May 2024 | 23.50 | 23.80 | 22.75 | 23.35 | 23.35 | 724,817 |
10 May 2024 | 23.15 | 24.00 | 21.80 | 23.10 | 23.10 | 1,663,919 |
08 May 2024 | 18.70 | 22.10 | 18.70 | 21.35 | 21.35 | 2,283,772 |
07 May 2024 | 18.00 | 19.18 | 18.00 | 19.00 | 19.00 | 803,458 |
06 May 2024 | 17.96 | 18.42 | 17.54 | 18.06 | 18.06 | 251,167 |
03 May 2024 | 16.58 | 18.30 | 16.58 | 17.92 | 17.92 | 476,590 |
02 May 2024 | 16.64 | 16.72 | 16.30 | 16.56 | 16.56 | 2,814,627 |
30 Apr 2024 | 16.94 | 17.18 | 16.60 | 16.78 | 16.78 | 525,365 |
29 Apr 2024 | 16.86 | 17.18 | 16.54 | 17.04 | 17.04 | 308,937 |
26 Apr 2024 | 16.60 | 16.96 | 16.52 | 16.78 | 16.78 | 314,146 |
25 Apr 2024 | 17.04 | 17.04 | 16.56 | 16.72 | 16.72 | 151,274 |
24 Apr 2024 | 17.00 | 17.32 | 16.92 | 17.04 | 17.04 | 207,107 |
23 Apr 2024 | 16.56 | 17.12 | 16.48 | 16.98 | 16.98 | 157,702 |
22 Apr 2024 | 16.84 | 17.16 | 16.56 | 16.56 | 16.56 | 184,381 |
19 Apr 2024 | 18.78 | 18.78 | 16.56 | 16.84 | 16.84 | 607,380 |
18 Apr 2024 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | 213,022 |
17 Apr 2024 | 17.30 | 17.94 | 17.10 | 17.28 | 17.28 | 602,240 |
16 Apr 2024 | 17.50 | 17.84 | 17.22 | 17.30 | 17.30 | 365,654 |
15 Apr 2024 | 18.60 | 18.60 | 17.50 | 17.50 | 17.50 | 466,233 |
12 Apr 2024 | 18.80 | 19.08 | 18.40 | 18.44 | 18.44 | 133,200 |
11 Apr 2024 | 18.84 | 19.00 | 18.58 | 18.76 | 18.76 | 235,424 |
10 Apr 2024 | 19.30 | 19.36 | 18.76 | 18.84 | 18.84 | 207,619 |
09 Apr 2024 | 18.86 | 19.22 | 18.82 | 19.08 | 19.08 | 189,561 |
08 Apr 2024 | 19.60 | 19.74 | 19.00 | 19.00 | 19.00 | 148,211 |
05 Apr 2024 | 19.20 | 19.48 | 18.90 | 19.48 | 19.48 | 198,922 |
04 Apr 2024 | 18.70 | 19.10 | 18.70 | 19.04 | 19.04 | 262,301 |
03 Apr 2024 | 18.60 | 19.02 | 18.38 | 18.82 | 18.82 | 431,307 |
02 Apr 2024 | 18.50 | 19.14 | 18.50 | 18.84 | 18.84 | 335,419 |
27 Mar 2024 | 18.48 | 18.84 | 18.03 | 18.81 | 18.81 | 123,787 |
26 Mar 2024 | 18.54 | 18.94 | 18.29 | 18.37 | 18.37 | 249,582 |
25 Mar 2024 | 18.60 | 18.62 | 18.41 | 18.46 | 18.46 | 135,267 |
22 Mar 2024 | 18.50 | 19.02 | 18.44 | 18.46 | 18.46 | 410,772 |
21 Mar 2024 | 18.84 | 18.84 | 18.29 | 18.44 | 18.44 | 913,845 |
20 Mar 2024 | 18.57 | 19.03 | 18.39 | 18.43 | 18.43 | 425,394 |
19 Mar 2024 | 19.10 | 19.29 | 18.84 | 18.92 | 18.92 | 183,714 |
18 Mar 2024 | 19.18 | 19.68 | 19.10 | 19.10 | 19.10 | 255,871 |
15 Mar 2024 | 19.84 | 19.84 | 18.98 | 19.26 | 19.26 | 3,378,006 |
14 Mar 2024 | 19.50 | 19.83 | 19.37 | 19.48 | 19.48 | 267,247 |
13 Mar 2024 | 19.54 | 19.85 | 19.33 | 19.55 | 19.55 | 177,023 |
12 Mar 2024 | 19.60 | 19.88 | 19.35 | 19.54 | 19.54 | 239,618 |
11 Mar 2024 | 19.58 | 20.24 | 19.45 | 19.48 | 19.48 | 275,099 |
08 Mar 2024 | 19.30 | 19.99 | 19.03 | 19.94 | 19.94 | 383,093 |
07 Mar 2024 | 19.70 | 19.70 | 18.87 | 19.23 | 19.23 | 507,823 |
06 Mar 2024 | 19.50 | 20.06 | 19.40 | 19.63 | 19.63 | 468,778 |
05 Mar 2024 | 20.26 | 20.26 | 19.50 | 19.50 | 19.50 | 587,452 |
04 Mar 2024 | 21.14 | 21.30 | 20.26 | 20.26 | 20.26 | 211,591 |
01 Mar 2024 | 22.20 | 22.20 | 21.18 | 21.26 | 21.26 | 232,663 |
29 Feb 2024 | 22.40 | 22.42 | 21.84 | 21.94 | 21.94 | 411,995 |
28 Feb 2024 | 21.80 | 22.44 | 21.46 | 22.44 | 22.44 | 353,292 |
27 Feb 2024 | 21.50 | 22.20 | 20.92 | 21.38 | 21.38 | 835,915 |
26 Feb 2024 | 20.40 | 21.48 | 20.40 | 21.10 | 21.10 | 1,174,191 |
23 Feb 2024 | 20.60 | 20.60 | 19.92 | 20.32 | 20.32 | 262,632 |
22 Feb 2024 | 20.50 | 21.36 | 20.42 | 20.60 | 20.60 | 450,504 |
21 Feb 2024 | 20.00 | 20.48 | 19.33 | 20.48 | 20.48 | 470,534 |
20 Feb 2024 | 19.40 | 20.32 | 19.17 | 19.90 | 19.90 | 743,523 |
19 Feb 2024 | 20.30 | 20.30 | 19.20 | 19.42 | 19.42 | 1,149,089 |
16 Feb 2024 | 21.70 | 21.80 | 20.00 | 20.00 | 20.00 | 881,932 |
15 Feb 2024 | 23.00 | 23.70 | 21.62 | 21.62 | 21.62 | 621,833 |
14 Feb 2024 | 22.50 | 23.54 | 22.50 | 23.46 | 23.46 | 143,013 |
13 Feb 2024 | 23.40 | 23.40 | 23.00 | 23.04 | 23.04 | 134,394 |
12 Feb 2024 | 23.00 | 23.50 | 22.98 | 23.40 | 23.40 | 107,482 |
09 Feb 2024 | 23.74 | 24.26 | 23.28 | 23.28 | 23.28 | 172,619 |
08 Feb 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 178,629 |
07 Feb 2024 | 23.10 | 23.78 | 23.10 | 23.64 | 23.64 | 127,566 |
06 Feb 2024 | 23.44 | 23.60 | 22.38 | 23.60 | 23.60 | 229,037 |
05 Feb 2024 | 24.36 | 24.44 | 23.82 | 23.82 | 23.82 | 149,964 |
02 Feb 2024 | 24.20 | 24.78 | 23.92 | 24.10 | 24.10 | 224,867 |
01 Feb 2024 | 23.60 | 24.34 | 23.40 | 24.20 | 24.20 | 127,338 |
31 Jan 2024 | 24.00 | 24.02 | 23.50 | 23.56 | 23.56 | 170,772 |
30 Jan 2024 | 23.82 | 24.42 | 23.82 | 24.02 | 24.02 | 103,746 |
29 Jan 2024 | 24.44 | 24.52 | 23.74 | 23.90 | 23.90 | 135,081 |
26 Jan 2024 | 24.50 | 24.74 | 24.28 | 24.44 | 24.44 | 78,468 |
25 Jan 2024 | 24.80 | 25.04 | 24.50 | 24.88 | 24.88 | 88,326 |
24 Jan 2024 | 25.00 | 25.04 | 24.62 | 24.86 | 24.86 | 125,404 |
23 Jan 2024 | 24.80 | 25.00 | 24.30 | 24.40 | 24.40 | 96,982 |
22 Jan 2024 | 24.70 | 25.00 | 24.24 | 24.64 | 24.64 | 100,687 |
19 Jan 2024 | 25.10 | 25.26 | 24.32 | 24.56 | 24.56 | 147,184 |
18 Jan 2024 | 25.50 | 25.50 | 23.34 | 25.04 | 25.04 | 237,420 |
17 Jan 2024 | 25.82 | 25.82 | 24.02 | 24.02 | 24.02 | 290,163 |
16 Jan 2024 | 26.40 | 26.64 | 25.50 | 25.50 | 25.50 | 249,995 |
15 Jan 2024 | 26.90 | 27.02 | 26.44 | 26.58 | 26.58 | 108,764 |
12 Jan 2024 | 28.48 | 28.50 | 27.78 | 28.10 | 28.10 | 71,941 |
11 Jan 2024 | 28.00 | 28.68 | 27.74 | 27.86 | 27.86 | 160,183 |
10 Jan 2024 | 26.50 | 27.80 | 26.50 | 27.48 | 27.48 | 83,976 |
09 Jan 2024 | 25.08 | 27.30 | 25.08 | 26.84 | 26.84 | 75,548 |
08 Jan 2024 | 27.00 | 27.56 | 26.54 | 27.20 | 27.20 | 123,692 |
05 Jan 2024 | 28.00 | 28.20 | 27.00 | 27.40 | 27.40 | 95,371 |
04 Jan 2024 | 28.00 | 28.72 | 27.88 | 28.10 | 28.10 | 115,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |