Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 32.000 | 32.200 | 30.650 | 30.900 | 30.900 | 2,651,200 |
28 May 2024 | 31.700 | 32.400 | 31.650 | 32.000 | 32.000 | 1,539,026 |
27 May 2024 | 30.550 | 31.800 | 30.400 | 31.600 | 31.600 | 2,004,540 |
24 May 2024 | 30.700 | 31.450 | 30.300 | 30.550 | 30.550 | 2,805,035 |
23 May 2024 | 31.400 | 31.450 | 30.350 | 30.900 | 30.900 | 5,427,490 |
22 May 2024 | 30.300 | 31.950 | 30.100 | 31.850 | 31.850 | 3,556,785 |
21 May 2024 | 30.700 | 31.150 | 30.400 | 30.450 | 30.450 | 1,863,021 |
20 May 2024 | 32.000 | 32.100 | 30.350 | 31.050 | 31.050 | 4,455,288 |
17 May 2024 | 31.550 | 32.000 | 31.050 | 31.900 | 31.900 | 5,219,500 |
16 May 2024 | 31.800 | 32.150 | 30.950 | 31.400 | 31.400 | 4,806,261 |
14 May 2024 | 32.000 | 32.500 | 31.500 | 32.050 | 32.050 | 3,938,957 |
13 May 2024 | 30.800 | 32.650 | 30.650 | 32.000 | 32.000 | 6,463,309 |
10 May 2024 | 30.400 | 30.600 | 29.600 | 30.200 | 30.200 | 3,875,069 |
09 May 2024 | 29.500 | 30.500 | 29.400 | 30.300 | 30.300 | 4,375,710 |
08 May 2024 | 29.200 | 30.100 | 29.200 | 29.200 | 29.200 | 3,467,869 |
07 May 2024 | 29.900 | 30.450 | 29.200 | 29.650 | 29.650 | 3,203,600 |
06 May 2024 | 28.600 | 29.900 | 28.600 | 29.700 | 29.700 | 2,667,023 |
03 May 2024 | 29.050 | 29.200 | 28.100 | 28.350 | 28.350 | 743,799 |
02 May 2024 | 28.200 | 28.750 | 27.250 | 28.700 | 28.700 | 2,770,079 |
30 Apr 2024 | 28.450 | 29.050 | 28.050 | 28.200 | 28.200 | 3,103,537 |
29 Apr 2024 | 30.250 | 30.250 | 28.000 | 28.400 | 28.400 | 4,707,816 |
26 Apr 2024 | 30.000 | 30.800 | 29.550 | 30.150 | 30.150 | 6,147,477 |
25 Apr 2024 | 28.900 | 29.550 | 28.500 | 29.250 | 29.250 | 3,183,844 |
24 Apr 2024 | 28.800 | 29.200 | 28.000 | 29.000 | 29.000 | 4,752,288 |
23 Apr 2024 | 28.850 | 29.050 | 28.450 | 28.650 | 28.650 | 2,459,469 |
22 Apr 2024 | 29.750 | 29.800 | 28.300 | 28.650 | 28.650 | 3,693,259 |
19 Apr 2024 | 29.000 | 29.750 | 28.750 | 29.600 | 29.600 | 2,876,896 |
18 Apr 2024 | 29.500 | 29.500 | 28.650 | 29.050 | 29.050 | 2,672,451 |
17 Apr 2024 | 28.550 | 29.250 | 28.250 | 29.100 | 29.100 | 3,780,380 |
16 Apr 2024 | 28.750 | 29.100 | 28.000 | 28.300 | 28.300 | 3,576,312 |
15 Apr 2024 | 27.950 | 29.700 | 27.750 | 28.750 | 28.750 | 8,308,782 |
12 Apr 2024 | 28.350 | 28.550 | 27.900 | 28.200 | 28.200 | 3,263,075 |
11 Apr 2024 | 27.350 | 28.550 | 27.100 | 28.350 | 28.350 | 3,164,352 |
10 Apr 2024 | 27.550 | 27.600 | 26.850 | 27.500 | 27.500 | 2,132,351 |
09 Apr 2024 | 26.400 | 27.250 | 26.400 | 26.950 | 26.950 | 1,426,914 |
08 Apr 2024 | 26.300 | 26.950 | 25.900 | 26.550 | 26.550 | 2,526,141 |
05 Apr 2024 | 26.800 | 26.800 | 26.050 | 26.300 | 26.300 | 694,519 |
03 Apr 2024 | 27.350 | 27.350 | 26.450 | 26.800 | 26.800 | 2,730,693 |
02 Apr 2024 | 26.000 | 27.550 | 25.700 | 27.150 | 27.150 | 7,823,322 |
28 Mar 2024 | 24.150 | 25.150 | 24.100 | 24.800 | 24.800 | 2,698,228 |
27 Mar 2024 | 24.000 | 24.500 | 23.850 | 24.200 | 24.200 | 2,957,868 |
26 Mar 2024 | 23.600 | 24.350 | 23.400 | 24.100 | 24.100 | 2,181,300 |
25 Mar 2024 | 23.300 | 24.050 | 23.150 | 23.600 | 23.600 | 2,446,215 |
22 Mar 2024 | 24.000 | 24.150 | 23.000 | 23.300 | 23.300 | 4,954,756 |
21 Mar 2024 | 23.900 | 24.750 | 23.900 | 24.200 | 24.200 | 2,979,814 |
20 Mar 2024 | 24.400 | 24.500 | 23.600 | 23.950 | 23.950 | 5,795,060 |
19 Mar 2024 | 25.050 | 25.250 | 24.450 | 24.500 | 24.500 | 3,119,948 |
18 Mar 2024 | 24.600 | 25.600 | 24.250 | 25.200 | 25.200 | 2,894,513 |
15 Mar 2024 | 24.650 | 24.900 | 24.100 | 24.750 | 24.750 | 2,483,041 |
14 Mar 2024 | 25.400 | 25.600 | 24.400 | 24.850 | 24.850 | 3,430,500 |
13 Mar 2024 | 24.900 | 25.750 | 24.500 | 25.150 | 25.150 | 3,951,913 |
12 Mar 2024 | 25.350 | 25.500 | 24.600 | 24.900 | 24.900 | 4,401,052 |
11 Mar 2024 | 25.400 | 26.550 | 24.850 | 25.350 | 25.350 | 4,774,924 |
08 Mar 2024 | 25.500 | 26.450 | 25.300 | 25.600 | 25.600 | 3,446,933 |
07 Mar 2024 | 25.000 | 26.600 | 24.750 | 25.450 | 25.450 | 8,375,675 |
06 Mar 2024 | 24.650 | 25.250 | 24.250 | 24.800 | 24.800 | 2,438,327 |
05 Mar 2024 | 25.500 | 25.800 | 24.600 | 24.750 | 24.750 | 3,898,382 |
04 Mar 2024 | 24.500 | 26.100 | 24.000 | 25.550 | 25.550 | 11,095,231 |
01 Mar 2024 | 23.250 | 24.850 | 23.250 | 24.300 | 24.300 | 8,700,813 |
29 Feb 2024 | 22.900 | 23.400 | 22.850 | 23.000 | 23.000 | 6,524,904 |
28 Feb 2024 | 24.150 | 24.650 | 23.000 | 23.050 | 23.050 | 4,542,064 |
27 Feb 2024 | 22.600 | 24.150 | 22.400 | 23.850 | 23.850 | 5,975,641 |
26 Feb 2024 | 21.250 | 23.000 | 21.250 | 22.750 | 22.750 | 6,705,878 |
23 Feb 2024 | 21.200 | 21.700 | 20.700 | 20.900 | 20.900 | 1,718,820 |
22 Feb 2024 | 21.050 | 21.500 | 20.900 | 21.500 | 21.500 | 1,237,045 |
21 Feb 2024 | 20.600 | 21.650 | 20.550 | 21.100 | 21.100 | 1,561,137 |
20 Feb 2024 | 20.600 | 20.900 | 20.400 | 20.800 | 20.800 | 1,487,200 |
19 Feb 2024 | 20.650 | 20.900 | 20.150 | 20.850 | 20.850 | 1,522,837 |
16 Feb 2024 | 19.560 | 20.700 | 19.560 | 20.600 | 20.600 | 415,240 |
15 Feb 2024 | 19.800 | 20.150 | 19.080 | 19.560 | 19.560 | 720,870 |
14 Feb 2024 | 19.600 | 19.820 | 19.040 | 19.800 | 19.800 | 577,062 |
09 Feb 2024 | 19.680 | 19.940 | 19.320 | 19.860 | 19.860 | 317,828 |
08 Feb 2024 | 19.620 | 20.250 | 19.460 | 20.050 | 20.050 | 1,724,237 |
07 Feb 2024 | 20.000 | 20.350 | 19.400 | 19.500 | 19.500 | 1,672,490 |
06 Feb 2024 | 18.800 | 19.900 | 18.520 | 19.740 | 19.740 | 1,851,043 |
05 Feb 2024 | 18.900 | 19.100 | 18.220 | 18.700 | 18.700 | 1,723,776 |
02 Feb 2024 | 19.600 | 19.860 | 18.800 | 19.000 | 19.000 | 1,677,827 |
01 Feb 2024 | 18.900 | 19.820 | 18.840 | 19.400 | 19.400 | 1,732,769 |
31 Jan 2024 | 19.720 | 20.050 | 18.900 | 19.180 | 19.180 | 3,402,448 |
30 Jan 2024 | 20.600 | 20.600 | 19.700 | 19.760 | 19.760 | 2,622,478 |
29 Jan 2024 | 20.800 | 21.250 | 20.200 | 20.450 | 20.450 | 2,042,905 |
26 Jan 2024 | 20.500 | 21.100 | 20.350 | 20.650 | 20.650 | 2,403,291 |
25 Jan 2024 | 19.180 | 20.850 | 18.880 | 20.700 | 20.700 | 4,169,952 |
24 Jan 2024 | 19.060 | 19.280 | 18.120 | 19.180 | 19.180 | 4,418,061 |
23 Jan 2024 | 18.460 | 19.180 | 18.120 | 18.740 | 18.740 | 3,009,367 |
22 Jan 2024 | 19.340 | 19.360 | 18.100 | 18.240 | 18.240 | 4,486,348 |
19 Jan 2024 | 20.150 | 20.300 | 19.240 | 19.320 | 19.320 | 2,082,231 |
18 Jan 2024 | 19.600 | 20.350 | 19.420 | 20.150 | 20.150 | 2,521,626 |
17 Jan 2024 | 21.050 | 21.250 | 19.620 | 19.720 | 19.720 | 6,072,071 |
16 Jan 2024 | 21.400 | 21.900 | 20.950 | 21.250 | 21.250 | 5,252,400 |
15 Jan 2024 | 21.200 | 22.050 | 20.950 | 21.650 | 21.650 | 3,036,815 |
12 Jan 2024 | 20.550 | 21.500 | 20.400 | 21.450 | 21.450 | 2,143,987 |
11 Jan 2024 | 20.450 | 20.900 | 20.050 | 20.550 | 20.550 | 3,007,191 |
10 Jan 2024 | 20.400 | 20.500 | 19.960 | 20.100 | 20.100 | 1,261,675 |
09 Jan 2024 | 20.500 | 20.950 | 20.300 | 20.400 | 20.400 | 723,900 |
08 Jan 2024 | 21.050 | 20.950 | 19.860 | 20.450 | 20.450 | 1,945,230 |
05 Jan 2024 | 21.150 | 21.450 | 20.550 | 20.850 | 20.850 | 3,084,151 |
04 Jan 2024 | 21.300 | 21.350 | 20.750 | 21.050 | 21.050 | 1,836,405 |
03 Jan 2024 | 21.650 | 21.750 | 21.000 | 21.300 | 21.300 | 1,627,509 |
02 Jan 2024 | 22.350 | 22.350 | 21.500 | 21.650 | 21.650 | 661,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |