Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 29.01 | 30.34 | 29.09 | 29.44 | 29.44 | 112,449 |
28 May 2024 | 30.86 | 30.86 | 29.40 | 29.78 | 29.78 | 310,400 |
24 May 2024 | 29.16 | 30.20 | 28.34 | 30.03 | 30.03 | 495,700 |
23 May 2024 | 27.83 | 29.64 | 27.83 | 29.22 | 29.22 | 1,002,700 |
22 May 2024 | 27.59 | 28.26 | 26.89 | 27.66 | 27.66 | 238,100 |
21 May 2024 | 28.62 | 28.90 | 27.42 | 27.71 | 27.71 | 185,200 |
20 May 2024 | 28.93 | 29.23 | 28.19 | 28.55 | 28.55 | 596,200 |
17 May 2024 | 28.55 | 28.58 | 27.42 | 28.21 | 28.21 | 445,900 |
16 May 2024 | 28.40 | 28.95 | 28.04 | 28.30 | 28.30 | 320,800 |
15 May 2024 | 27.28 | 28.57 | 26.92 | 28.35 | 28.35 | 635,700 |
14 May 2024 | 25.79 | 27.22 | 25.15 | 26.91 | 26.91 | 532,200 |
13 May 2024 | 25.25 | 25.27 | 24.34 | 25.08 | 25.08 | 286,600 |
10 May 2024 | 25.01 | 25.01 | 24.33 | 24.87 | 24.87 | 246,800 |
09 May 2024 | 24.71 | 25.14 | 24.69 | 24.85 | 24.85 | 238,800 |
08 May 2024 | 24.87 | 24.89 | 24.06 | 24.67 | 24.67 | 347,200 |
07 May 2024 | 24.75 | 25.13 | 24.42 | 24.99 | 24.99 | 273,300 |
06 May 2024 | 24.97 | 25.25 | 24.34 | 24.93 | 24.93 | 275,000 |
03 May 2024 | 24.73 | 25.00 | 24.32 | 24.81 | 24.81 | 399,100 |
02 May 2024 | 24.88 | 25.10 | 24.68 | 24.99 | 24.99 | 237,600 |
01 May 2024 | 24.72 | 25.72 | 24.22 | 24.88 | 24.88 | 497,100 |
30 Apr 2024 | 24.61 | 24.99 | 23.88 | 24.97 | 24.97 | 762,800 |
29 Apr 2024 | 24.95 | 25.32 | 24.19 | 24.71 | 24.71 | 682,500 |
26 Apr 2024 | 24.11 | 24.83 | 23.90 | 24.73 | 24.73 | 380,500 |
25 Apr 2024 | 23.70 | 24.35 | 23.46 | 24.26 | 24.26 | 315,700 |
24 Apr 2024 | 24.37 | 24.55 | 23.95 | 23.95 | 23.95 | 257,200 |
23 Apr 2024 | 23.01 | 24.45 | 23.01 | 24.37 | 24.37 | 620,600 |
22 Apr 2024 | 23.78 | 23.78 | 23.00 | 23.04 | 23.04 | 317,600 |
19 Apr 2024 | 23.01 | 23.75 | 23.00 | 23.65 | 23.65 | 496,000 |
18 Apr 2024 | 23.40 | 23.86 | 22.66 | 23.00 | 23.00 | 542,700 |
17 Apr 2024 | 24.20 | 24.95 | 23.34 | 23.40 | 23.40 | 2,381,500 |
16 Apr 2024 | 24.10 | 25.00 | 23.57 | 24.20 | 24.20 | 1,084,100 |
15 Apr 2024 | 24.25 | 24.42 | 23.30 | 24.14 | 24.14 | 795,900 |
12 Apr 2024 | 23.06 | 24.70 | 22.88 | 24.00 | 24.00 | 1,468,600 |
11 Apr 2024 | 23.00 | 23.59 | 22.61 | 23.00 | 23.00 | 6,552,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |