Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 32.70 | 33.00 | 32.00 | 32.70 | 32.70 | 415,709 |
23 May 2024 | 33.10 | 33.55 | 32.00 | 32.70 | 32.70 | 3,661,974 |
22 May 2024 | 33.10 | 33.20 | 33.00 | 33.10 | 33.10 | 382,877 |
21 May 2024 | 33.10 | 33.20 | 33.00 | 33.10 | 33.10 | 1,303,365 |
20 May 2024 | 33.20 | 33.40 | 32.40 | 32.40 | 32.40 | 174,229 |
17 May 2024 | 33.20 | 33.30 | 33.00 | 33.20 | 33.20 | 1,034,234 |
16 May 2024 | 33.20 | 33.30 | 33.00 | 33.20 | 33.20 | 964,462 |
15 May 2024 | 33.50 | 33.50 | 33.00 | 33.20 | 33.20 | 472,296 |
14 May 2024 | 33.50 | 34.00 | 33.05 | 33.50 | 33.50 | 383,590 |
13 May 2024 | 33.80 | 34.60 | 33.13 | 33.50 | 33.50 | 282,794 |
10 May 2024 | 34.00 | 34.20 | 33.00 | 33.80 | 33.80 | 709,081 |
09 May 2024 | 34.30 | 35.00 | 33.65 | 34.00 | 34.00 | 1,115,707 |
08 May 2024 | 34.00 | 35.00 | 33.60 | 34.30 | 34.30 | 464,966 |
07 May 2024 | 34.00 | 34.96 | 33.00 | 34.00 | 34.00 | 290,556 |
03 May 2024 | 34.00 | 35.00 | 34.01 | 34.00 | 34.00 | 28,532 |
02 May 2024 | 34.00 | 35.00 | 33.89 | 34.00 | 34.00 | 239,080 |
01 May 2024 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | 124,441 |
30 Apr 2024 | 33.50 | 34.00 | 33.60 | 34.00 | 34.00 | 243,429 |
29 Apr 2024 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | 50,508 |
26 Apr 2024 | 33.70 | 34.00 | 33.00 | 33.50 | 33.50 | 172,078 |
25 Apr 2024 | 33.50 | 34.18 | 33.43 | 33.70 | 33.70 | 597,677 |
24 Apr 2024 | 34.50 | 34.10 | 33.00 | 33.50 | 33.50 | 502,361 |
23 Apr 2024 | 34.50 | 35.00 | 34.10 | 34.50 | 34.50 | 586,227 |
22 Apr 2024 | 35.00 | 36.00 | 32.00 | 32.00 | 32.00 | 596,219 |
19 Apr 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 591,797 |
18 Apr 2024 | 35.00 | 36.00 | 34.55 | 35.60 | 35.60 | 863,644 |
17 Apr 2024 | 35.00 | 35.40 | 35.10 | 35.00 | 35.00 | 46,126 |
16 Apr 2024 | 35.50 | 36.00 | 34.35 | 35.40 | 35.40 | 3,031,510 |
15 Apr 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 762,805 |
12 Apr 2024 | 35.50 | 36.00 | 34.40 | 35.50 | 35.50 | 517,476 |
11 Apr 2024 | 35.50 | 36.00 | 35.42 | 35.50 | 35.50 | 675,289 |
10 Apr 2024 | 34.50 | 36.00 | 34.98 | 35.50 | 35.50 | 966,464 |
09 Apr 2024 | 34.00 | 34.80 | 33.00 | 34.00 | 34.00 | 1,682,091 |
08 Apr 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 376,481 |
05 Apr 2024 | 34.00 | 34.60 | 33.00 | 34.00 | 34.00 | 146,600 |
04 Apr 2024 | 34.00 | 34.05 | 34.00 | 34.00 | 34.00 | 559,374 |
03 Apr 2024 | 33.50 | 35.50 | 33.00 | 35.00 | 35.00 | 3,934,152 |
02 Apr 2024 | 33.10 | 34.00 | 33.00 | 33.50 | 33.50 | 1,421,359 |
28 Mar 2024 | 32.80 | 33.60 | 32.81 | 33.10 | 33.10 | 149,495 |
27 Mar 2024 | 32.50 | 33.00 | 32.35 | 32.80 | 32.80 | 1,095,230 |
26 Mar 2024 | 32.10 | 33.00 | 32.00 | 33.00 | 33.00 | 482,015 |
25 Mar 2024 | 32.00 | 32.40 | 31.66 | 32.10 | 32.10 | 678,588 |
22 Mar 2024 | 32.50 | 33.00 | 31.60 | 32.40 | 32.40 | 839,685 |
21 Mar 2024 | 32.50 | 33.00 | 31.40 | 33.00 | 33.00 | 3,658,549 |
20 Mar 2024 | 32.00 | 32.70 | 32.00 | 32.50 | 32.50 | 938,544 |
19 Mar 2024 | 32.00 | 32.60 | 31.91 | 32.00 | 32.00 | 80,648 |
18 Mar 2024 | 32.00 | 33.00 | 31.91 | 32.00 | 32.00 | 349,858 |
15 Mar 2024 | 32.00 | 34.00 | 31.80 | 32.00 | 32.00 | 346,586 |
14 Mar 2024 | 32.00 | 34.00 | 31.50 | 32.00 | 32.00 | 458,443 |
13 Mar 2024 | 31.50 | 33.60 | 31.15 | 33.60 | 33.60 | 1,747,596 |
12 Mar 2024 | 30.50 | 31.90 | 30.17 | 31.50 | 31.50 | 1,057,496 |
11 Mar 2024 | 30.30 | 30.60 | 30.00 | 30.50 | 30.50 | 641,858 |
08 Mar 2024 | 30.20 | 30.50 | 30.00 | 30.30 | 30.30 | 5,030,956 |
07 Mar 2024 | 30.00 | 30.37 | 29.40 | 30.00 | 30.00 | 1,736,766 |
06 Mar 2024 | 29.90 | 30.38 | 30.00 | 30.00 | 30.00 | 431,157 |
05 Mar 2024 | 29.90 | 30.40 | 29.40 | 29.40 | 29.40 | 50,380 |
04 Mar 2024 | 29.90 | 30.40 | 29.66 | 29.90 | 29.90 | 185,213 |
01 Mar 2024 | 29.90 | 30.38 | 29.40 | 29.40 | 29.40 | 173,751 |
29 Feb 2024 | 29.50 | 30.97 | 29.45 | 29.90 | 29.90 | 327,154 |
28 Feb 2024 | 28.60 | 28.74 | 28.30 | 28.60 | 28.60 | 171,865 |
27 Feb 2024 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 187,052 |
26 Feb 2024 | 28.60 | 28.42 | 28.38 | 28.60 | 28.60 | 74,556 |
23 Feb 2024 | 28.60 | 28.68 | 28.00 | 28.60 | 28.60 | 366,700 |
22 Feb 2024 | 29.30 | 29.30 | 28.00 | 28.50 | 28.50 | 991,335 |
21 Feb 2024 | 29.30 | 29.61 | 29.13 | 29.30 | 29.30 | 7,824,976 |
20 Feb 2024 | 29.30 | 29.60 | 29.00 | 29.30 | 29.30 | 533,359 |
19 Feb 2024 | 29.30 | 29.59 | 28.40 | 29.30 | 29.30 | 5,821 |
16 Feb 2024 | 29.30 | 29.23 | 29.00 | 29.30 | 29.30 | 11,690 |
15 Feb 2024 | 29.30 | 29.25 | 29.24 | 29.30 | 29.30 | 14,147 |
14 Feb 2024 | 29.30 | 29.34 | 29.00 | 29.30 | 29.30 | 253,007 |
13 Feb 2024 | 29.30 | 29.08 | 29.00 | 29.30 | 29.30 | 126,000 |
12 Feb 2024 | 29.50 | 29.45 | 29.00 | 29.30 | 29.30 | 383,252 |
09 Feb 2024 | 29.50 | 29.10 | 29.00 | 29.50 | 29.50 | 93,888 |
08 Feb 2024 | 29.50 | 29.98 | 29.00 | 29.50 | 29.50 | 276,620 |
07 Feb 2024 | 30.00 | 29.90 | 29.11 | 29.50 | 29.50 | 193,008 |
06 Feb 2024 | 30.50 | 31.00 | 29.13 | 30.00 | 30.00 | 476,417 |
05 Feb 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 876,740 |
02 Feb 2024 | 30.00 | 30.25 | 30.00 | 30.50 | 30.50 | 101,674 |
01 Feb 2024 | 30.50 | 30.70 | 30.00 | 30.50 | 30.50 | 197,464 |
31 Jan 2024 | 30.50 | 30.30 | 30.00 | 30.50 | 30.50 | 305,718 |
30 Jan 2024 | 30.50 | 30.39 | 30.00 | 30.50 | 30.50 | 314,032 |
29 Jan 2024 | 30.50 | 30.45 | 30.00 | 30.50 | 30.50 | 301,638 |
26 Jan 2024 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 430,884 |
25 Jan 2024 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 465,308 |
24 Jan 2024 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | 483,400 |
23 Jan 2024 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 555,601 |
22 Jan 2024 | 31.50 | 31.84 | 31.00 | 31.00 | 31.00 | 610,585 |
19 Jan 2024 | 31.50 | 31.84 | 31.00 | 31.50 | 31.50 | 838,926 |
18 Jan 2024 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | 485,079 |
17 Jan 2024 | 31.50 | 31.98 | 31.10 | 31.50 | 31.50 | 382,838 |
16 Jan 2024 | 31.50 | 31.98 | 31.00 | 31.50 | 31.50 | 686,706 |
15 Jan 2024 | 31.25 | 32.00 | 31.25 | 31.50 | 31.50 | 1,233,523 |
12 Jan 2024 | 31.50 | 32.00 | 31.11 | 31.50 | 31.50 | 1,374,231 |
11 Jan 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 923,853 |
10 Jan 2024 | 30.80 | 31.95 | 30.00 | 31.50 | 31.50 | 845,105 |
09 Jan 2024 | 30.80 | 30.70 | 30.70 | 30.80 | 30.80 | 433,086 |
08 Jan 2024 | 31.00 | 31.25 | 30.00 | 30.80 | 30.80 | 778,145 |
05 Jan 2024 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | 916,593 |
04 Jan 2024 | 31.00 | 31.48 | 30.50 | 31.00 | 31.00 | 675,345 |
03 Jan 2024 | 31.00 | 31.70 | 30.50 | 31.00 | 31.00 | 3,781,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |