Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 36.00 | 36.18 | 35.72 | 36.00 | 36.00 | 52,000 |
30 May 2024 | 34.90 | 36.00 | 34.88 | 35.98 | 35.98 | 71,100 |
29 May 2024 | 35.42 | 35.50 | 34.60 | 34.90 | 34.90 | 20,300 |
28 May 2024 | 33.86 | 36.40 | 33.86 | 35.42 | 35.42 | 97,500 |
27 May 2024 | 33.00 | 33.88 | 33.00 | 33.76 | 33.76 | 32,000 |
24 May 2024 | 32.90 | 33.02 | 32.10 | 33.00 | 33.00 | 12,800 |
23 May 2024 | 33.00 | 33.34 | 32.96 | 33.00 | 33.00 | 22,400 |
21 May 2024 | 32.98 | 33.28 | 32.76 | 33.22 | 33.22 | 35,400 |
20 May 2024 | 32.76 | 33.20 | 32.52 | 32.98 | 32.98 | 32,100 |
17 May 2024 | 32.74 | 33.00 | 32.52 | 33.00 | 33.00 | 17,900 |
16 May 2024 | 32.60 | 32.96 | 32.60 | 32.74 | 32.74 | 2,300 |
15 May 2024 | 32.70 | 32.94 | 32.62 | 32.94 | 32.94 | 41,500 |
14 May 2024 | 32.60 | 32.90 | 32.34 | 32.64 | 32.64 | 17,600 |
13 May 2024 | 32.42 | 32.98 | 32.10 | 32.60 | 32.60 | 32,500 |
10 May 2024 | 33.30 | 33.30 | 32.02 | 32.42 | 32.42 | 130,700 |
09 May 2024 | 33.78 | 33.78 | 33.20 | 33.38 | 33.38 | 9,800 |
08 May 2024 | 34.20 | 34.20 | 33.18 | 33.28 | 33.28 | 57,300 |
07 May 2024 | 34.30 | 34.50 | 34.14 | 34.30 | 34.30 | 16,700 |
06 May 2024 | 34.30 | 34.50 | 34.22 | 34.50 | 34.50 | 36,600 |
03 May 2024 | 33.88 | 34.40 | 33.80 | 34.22 | 34.22 | 27,900 |
02 May 2024 | 33.50 | 33.82 | 32.96 | 33.70 | 33.70 | 26,200 |
30 Apr 2024 | 33.80 | 33.80 | 32.80 | 32.86 | 32.86 | 21,400 |
29 Apr 2024 | 34.00 | 34.50 | 33.70 | 33.82 | 33.82 | 19,500 |
26 Apr 2024 | 33.40 | 34.52 | 33.22 | 34.20 | 34.20 | 90,900 |
25 Apr 2024 | 33.50 | 33.60 | 33.20 | 33.44 | 33.44 | 13,100 |
24 Apr 2024 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 13,400 |
23 Apr 2024 | 33.00 | 33.84 | 32.82 | 33.50 | 33.50 | 14,000 |
22 Apr 2024 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 6,700 |
19 Apr 2024 | 33.38 | 33.38 | 32.04 | 32.80 | 32.80 | 294,800 |
18 Apr 2024 | 32.32 | 33.48 | 32.32 | 33.22 | 33.22 | 80,100 |
17 Apr 2024 | 31.64 | 32.70 | 31.64 | 32.32 | 32.32 | 168,100 |
16 Apr 2024 | 33.54 | 33.54 | 31.52 | 31.56 | 31.56 | 104,300 |
15 Apr 2024 | 33.90 | 33.92 | 33.10 | 33.62 | 33.62 | 31,100 |
12 Apr 2024 | 33.90 | 34.00 | 33.12 | 34.00 | 34.00 | 61,400 |
09 Apr 2024 | 34.60 | 34.84 | 34.08 | 34.12 | 34.12 | 64,900 |
08 Apr 2024 | 33.40 | 35.00 | 33.40 | 34.50 | 34.50 | 217,300 |
05 Apr 2024 | 33.20 | 33.40 | 33.20 | 33.36 | 33.36 | 37,000 |
04 Apr 2024 | 32.64 | 33.48 | 32.60 | 33.34 | 33.34 | 47,600 |
03 Apr 2024 | 33.60 | 33.60 | 31.50 | 32.64 | 32.64 | 78,800 |
02 Apr 2024 | 32.50 | 33.90 | 32.50 | 33.50 | 33.50 | 121,200 |
01 Apr 2024 | 30.30 | 33.00 | 30.10 | 32.50 | 32.50 | 193,800 |
29 Mar 2024 | 27.96 | 31.10 | 27.96 | 30.64 | 30.64 | 51,000 |
27 Mar 2024 | 28.02 | 28.14 | 27.90 | 27.98 | 27.98 | 137,200 |
26 Mar 2024 | 27.80 | 28.26 | 27.80 | 28.02 | 28.02 | 50,300 |
25 Mar 2024 | 26.98 | 28.50 | 26.98 | 27.58 | 27.58 | 1,123,000 |
22 Mar 2024 | 27.00 | 27.00 | 26.80 | 26.98 | 26.98 | 35,900 |
21 Mar 2024 | 27.08 | 27.08 | 26.80 | 26.96 | 26.96 | 63,300 |
20 Mar 2024 | 26.90 | 27.00 | 26.54 | 26.86 | 26.86 | 89,400 |
19 Mar 2024 | 25.60 | 27.42 | 25.60 | 26.92 | 26.92 | 84,800 |
18 Mar 2024 | 24.10 | 25.60 | 24.10 | 25.60 | 25.60 | 74,000 |
15 Mar 2024 | 24.00 | 24.02 | 24.00 | 24.00 | 24.00 | 499,900 |
14 Mar 2024 | 24.00 | 24.00 | 23.96 | 24.00 | 24.00 | 600,600 |
13 Mar 2024 | 23.98 | 24.00 | 23.96 | 24.00 | 24.00 | 248,600 |
12 Mar 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 24.00 | 143,400 |
11 Mar 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 282,600 |
08 Mar 2024 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | 19,200 |
07 Mar 2024 | 23.90 | 24.00 | 23.88 | 23.88 | 23.88 | 76,200 |
06 Mar 2024 | 23.98 | 24.00 | 23.88 | 23.88 | 23.88 | 231,500 |
05 Mar 2024 | 23.98 | 24.20 | 23.98 | 24.00 | 24.00 | 350,300 |
04 Mar 2024 | 24.00 | 24.00 | 23.94 | 24.00 | 24.00 | 137,900 |
01 Mar 2024 | 23.92 | 23.98 | 23.88 | 23.94 | 23.94 | 47,300 |
29 Feb 2024 | 23.98 | 24.00 | 23.94 | 23.94 | 23.94 | 8,200 |
28 Feb 2024 | 24.00 | 24.00 | 23.96 | 23.98 | 23.98 | 9,700 |
27 Feb 2024 | 23.96 | 24.00 | 23.94 | 24.00 | 24.00 | 7,700 |
26 Feb 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 8,700 |
23 Feb 2024 | 24.10 | 24.10 | 23.96 | 24.00 | 24.00 | 245,700 |
22 Feb 2024 | 24.02 | 24.10 | 23.84 | 24.00 | 24.00 | 297,500 |
21 Feb 2024 | 23.98 | 24.00 | 23.82 | 23.86 | 23.86 | 58,500 |
20 Feb 2024 | 23.80 | 23.88 | 23.70 | 23.70 | 23.70 | 5,900 |
19 Feb 2024 | 23.98 | 23.98 | 23.80 | 23.80 | 23.80 | 3,200 |
16 Feb 2024 | 23.80 | 23.98 | 23.80 | 23.80 | 23.80 | 4,200 |
15 Feb 2024 | 23.80 | 23.98 | 23.80 | 23.98 | 23.98 | 3,000 |
14 Feb 2024 | 23.78 | 23.80 | 23.62 | 23.70 | 23.70 | 9,600 |
13 Feb 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 10,800 |
09 Feb 2024 | 23.80 | 23.80 | 23.70 | 23.78 | 23.78 | 3,200 |
08 Feb 2024 | 23.90 | 23.94 | 23.70 | 23.78 | 23.78 | 12,800 |
07 Feb 2024 | 23.90 | 23.94 | 23.88 | 23.90 | 23.90 | 6,600 |
06 Feb 2024 | 23.98 | 23.98 | 23.90 | 23.98 | 23.98 | 7,700 |
05 Feb 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 600 |
02 Feb 2024 | 23.80 | 24.00 | 23.80 | 23.98 | 23.98 | 11,700 |
31 Jan 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 15,600 |
30 Jan 2024 | 23.96 | 24.00 | 23.94 | 23.98 | 23.98 | 2,900 |
29 Jan 2024 | 24.00 | 24.00 | 23.94 | 23.98 | 23.98 | 12,500 |
26 Jan 2024 | 24.00 | 24.00 | 23.94 | 24.00 | 24.00 | 83,800 |
24 Jan 2024 | 24.00 | 24.00 | 23.88 | 23.88 | 23.88 | 6,400 |
23 Jan 2024 | 23.90 | 24.00 | 23.90 | 23.98 | 23.98 | 13,800 |
22 Jan 2024 | 23.80 | 23.82 | 23.80 | 23.82 | 23.82 | 2,500 |
19 Jan 2024 | 23.66 | 23.70 | 23.64 | 23.70 | 23.70 | 4,200 |
18 Jan 2024 | 23.70 | 23.70 | 23.68 | 23.70 | 23.70 | 4,400 |
17 Jan 2024 | 23.64 | 23.66 | 23.62 | 23.62 | 23.62 | 5,100 |
16 Jan 2024 | 23.90 | 23.90 | 23.64 | 23.66 | 23.66 | 16,300 |
15 Jan 2024 | 23.96 | 23.96 | 23.54 | 23.86 | 23.86 | 18,400 |
12 Jan 2024 | 23.90 | 23.90 | 23.52 | 23.90 | 23.90 | 19,500 |
11 Jan 2024 | 23.90 | 24.20 | 23.70 | 23.88 | 23.88 | 15,200 |
10 Jan 2024 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 5,600 |
09 Jan 2024 | 24.66 | 24.66 | 23.54 | 23.64 | 23.64 | 38,300 |
08 Jan 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 12,200 |
05 Jan 2024 | 25.00 | 25.08 | 24.88 | 24.90 | 24.90 | 28,500 |
04 Jan 2024 | 25.00 | 25.20 | 24.90 | 25.00 | 25.00 | 15,200 |
03 Jan 2024 | 24.08 | 24.88 | 24.08 | 24.76 | 24.76 | 29,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |