Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.650 | 29.350 | 28.000 | 28.150 | 28.150 | 3,085,168 |
31 May 2024 | 28.950 | 29.650 | 28.300 | 28.500 | 28.500 | 11,375,545 |
30 May 2024 | 29.000 | 29.200 | 27.450 | 28.150 | 28.150 | 4,232,454 |
29 May 2024 | 29.150 | 29.450 | 28.100 | 29.000 | 29.000 | 4,234,816 |
28 May 2024 | 28.800 | 29.800 | 28.800 | 29.150 | 29.150 | 3,212,177 |
27 May 2024 | 30.750 | 31.200 | 28.200 | 29.050 | 29.050 | 3,573,365 |
24 May 2024 | 30.300 | 30.650 | 29.000 | 30.550 | 30.550 | 4,527,285 |
23 May 2024 | 32.450 | 32.700 | 30.100 | 30.600 | 30.600 | 3,398,088 |
22 May 2024 | 32.750 | 33.950 | 32.050 | 32.450 | 32.450 | 3,280,712 |
21 May 2024 | 32.850 | 33.450 | 31.500 | 32.550 | 32.550 | 5,233,342 |
20 May 2024 | 31.550 | 34.100 | 31.200 | 33.400 | 33.400 | 9,991,026 |
17 May 2024 | 31.300 | 32.200 | 30.550 | 31.300 | 31.300 | 4,562,606 |
16 May 2024 | 30.850 | 31.150 | 29.800 | 30.900 | 30.900 | 10,991,993 |
14 May 2024 | 29.800 | 31.800 | 29.800 | 31.200 | 31.200 | 6,890,698 |
13 May 2024 | 30.050 | 30.300 | 29.100 | 29.200 | 29.200 | 4,351,100 |
10 May 2024 | 30.850 | 31.000 | 30.100 | 30.650 | 30.650 | 4,236,317 |
09 May 2024 | 29.750 | 30.850 | 29.050 | 30.300 | 30.300 | 9,700,245 |
08 May 2024 | 29.950 | 30.650 | 28.850 | 29.750 | 29.750 | 8,015,646 |
07 May 2024 | 30.250 | 30.250 | 28.900 | 29.950 | 29.950 | 4,859,860 |
06 May 2024 | 31.650 | 31.650 | 28.850 | 30.250 | 30.250 | 7,213,745 |
03 May 2024 | 31.400 | 33.300 | 31.250 | 31.700 | 31.700 | 2,301,276 |
02 May 2024 | 28.100 | 31.950 | 27.600 | 31.250 | 31.250 | 2,403,008 |
30 Apr 2024 | 27.700 | 28.100 | 26.650 | 27.150 | 27.150 | 3,776,949 |
29 Apr 2024 | 25.650 | 27.750 | 25.600 | 27.000 | 27.000 | 7,054,300 |
26 Apr 2024 | 23.000 | 25.150 | 23.000 | 24.950 | 24.950 | 3,812,674 |
25 Apr 2024 | 22.800 | 23.200 | 22.100 | 23.000 | 23.000 | 1,612,598 |
24 Apr 2024 | 22.550 | 22.950 | 22.250 | 22.900 | 22.900 | 1,555,736 |
23 Apr 2024 | 21.350 | 22.800 | 21.350 | 22.250 | 22.250 | 2,511,200 |
22 Apr 2024 | 22.550 | 22.550 | 21.250 | 21.300 | 21.300 | 2,627,001 |
19 Apr 2024 | 23.250 | 23.250 | 21.400 | 22.550 | 22.550 | 4,621,000 |
18 Apr 2024 | 23.850 | 23.850 | 22.450 | 23.250 | 23.250 | 2,859,017 |
17 Apr 2024 | 23.300 | 24.300 | 22.800 | 23.450 | 23.450 | 4,375,876 |
16 Apr 2024 | 24.450 | 24.450 | 23.050 | 23.200 | 23.200 | 5,841,125 |
15 Apr 2024 | 25.500 | 26.400 | 24.500 | 24.550 | 24.550 | 1,642,728 |
12 Apr 2024 | 25.700 | 26.000 | 24.400 | 25.550 | 25.550 | 3,723,731 |
11 Apr 2024 | 25.650 | 26.600 | 25.350 | 25.950 | 25.950 | 6,323,900 |
10 Apr 2024 | 24.900 | 26.100 | 24.900 | 25.650 | 25.650 | 19,718,122 |
09 Apr 2024 | 24.550 | 24.650 | 24.100 | 24.500 | 24.500 | 1,296,829 |
08 Apr 2024 | 24.050 | 24.750 | 23.850 | 24.050 | 24.050 | 1,341,369 |
05 Apr 2024 | 23.850 | 24.550 | 23.100 | 23.850 | 23.850 | 373,300 |
03 Apr 2024 | 24.000 | 24.300 | 23.550 | 23.850 | 23.850 | 1,715,300 |
02 Apr 2024 | 26.600 | 26.600 | 24.000 | 24.150 | 24.150 | 3,923,882 |
28 Mar 2024 | 23.100 | 26.250 | 23.000 | 26.250 | 26.250 | 5,132,784 |
27 Mar 2024 | 25.250 | 25.500 | 22.750 | 23.100 | 23.100 | 3,722,800 |
26 Mar 2024 | 24.150 | 26.750 | 24.000 | 25.200 | 25.200 | 5,476,500 |
25 Mar 2024 | 24.500 | 24.500 | 22.900 | 23.850 | 23.850 | 2,836,700 |
22 Mar 2024 | 25.050 | 25.700 | 24.250 | 24.500 | 24.500 | 1,357,700 |
21 Mar 2024 | 24.300 | 25.900 | 23.750 | 25.700 | 25.700 | 2,658,350 |
20 Mar 2024 | 24.700 | 24.750 | 23.900 | 24.250 | 24.250 | 2,140,132 |
19 Mar 2024 | 26.300 | 26.400 | 24.200 | 24.700 | 24.700 | 2,468,902 |
18 Mar 2024 | 26.200 | 27.000 | 26.000 | 26.750 | 26.750 | 7,253,588 |
15 Mar 2024 | 25.800 | 26.400 | 25.300 | 26.050 | 26.050 | 6,372,244 |
14 Mar 2024 | 26.400 | 26.700 | 25.800 | 26.200 | 26.200 | 1,411,900 |
13 Mar 2024 | 26.100 | 27.150 | 26.050 | 26.300 | 26.300 | 2,226,152 |
12 Mar 2024 | 25.150 | 26.300 | 25.000 | 26.050 | 26.050 | 2,857,100 |
11 Mar 2024 | 25.400 | 25.500 | 24.650 | 25.050 | 25.050 | 1,974,808 |
08 Mar 2024 | 24.600 | 25.550 | 24.550 | 25.200 | 25.200 | 1,533,100 |
07 Mar 2024 | 24.900 | 25.900 | 24.100 | 24.400 | 24.400 | 1,961,785 |
06 Mar 2024 | 23.550 | 25.250 | 23.550 | 24.900 | 24.900 | 2,635,000 |
05 Mar 2024 | 24.400 | 24.400 | 23.150 | 23.500 | 23.500 | 3,664,331 |
04 Mar 2024 | 27.400 | 27.750 | 24.350 | 24.900 | 24.900 | 5,976,600 |
01 Mar 2024 | 27.300 | 28.250 | 26.750 | 28.000 | 28.000 | 3,413,898 |
29 Feb 2024 | 26.050 | 27.500 | 25.600 | 27.400 | 27.400 | 9,660,300 |
28 Feb 2024 | 27.500 | 27.700 | 25.600 | 26.050 | 26.050 | 2,164,000 |
27 Feb 2024 | 26.100 | 27.450 | 26.100 | 27.200 | 27.200 | 3,487,618 |
26 Feb 2024 | 24.200 | 26.000 | 23.850 | 25.550 | 25.550 | 3,758,656 |
23 Feb 2024 | 23.750 | 24.250 | 23.200 | 24.200 | 24.200 | 1,639,200 |
22 Feb 2024 | 23.500 | 23.900 | 22.800 | 23.700 | 23.700 | 1,513,400 |
21 Feb 2024 | 21.950 | 23.750 | 21.950 | 23.150 | 23.150 | 3,214,266 |
20 Feb 2024 | 22.300 | 22.450 | 20.800 | 22.450 | 22.450 | 2,267,608 |
19 Feb 2024 | 23.150 | 23.600 | 22.300 | 22.500 | 22.500 | 2,151,900 |
16 Feb 2024 | 22.600 | 23.400 | 21.800 | 23.150 | 23.150 | 1,049,080 |
15 Feb 2024 | 21.200 | 21.800 | 20.600 | 21.700 | 21.700 | 482,800 |
14 Feb 2024 | 20.600 | 21.500 | 20.300 | 21.250 | 21.250 | 1,010,900 |
09 Feb 2024 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | - |
08 Feb 2024 | 21.600 | 22.750 | 21.600 | 22.600 | 22.600 | 1,122,422 |
07 Feb 2024 | 22.700 | 23.050 | 21.700 | 21.950 | 21.950 | 2,003,390 |
06 Feb 2024 | 21.300 | 22.850 | 21.100 | 22.400 | 22.400 | 3,640,522 |
05 Feb 2024 | 21.450 | 21.600 | 20.200 | 21.350 | 21.350 | 3,156,616 |
02 Feb 2024 | 21.900 | 22.600 | 20.900 | 21.450 | 21.450 | 5,631,428 |
01 Feb 2024 | 21.450 | 22.050 | 20.600 | 21.550 | 21.550 | 2,958,200 |
31 Jan 2024 | 22.200 | 22.400 | 20.300 | 21.150 | 21.150 | 4,049,600 |
30 Jan 2024 | 21.300 | 22.500 | 20.450 | 22.300 | 22.300 | 4,383,812 |
29 Jan 2024 | 23.750 | 23.750 | 21.100 | 21.250 | 21.250 | 2,491,700 |
26 Jan 2024 | 21.650 | 23.050 | 20.350 | 22.950 | 22.950 | 6,914,900 |
25 Jan 2024 | 20.450 | 21.750 | 20.200 | 21.650 | 21.650 | 4,889,688 |
24 Jan 2024 | 23.000 | 23.200 | 19.600 | 21.100 | 21.100 | 9,738,576 |
23 Jan 2024 | 22.550 | 24.200 | 21.950 | 22.300 | 22.300 | 9,833,300 |
22 Jan 2024 | 28.000 | 28.000 | 22.300 | 22.550 | 22.550 | 6,981,000 |
19 Jan 2024 | 27.200 | 27.250 | 24.950 | 25.800 | 25.800 | 3,128,221 |
18 Jan 2024 | 27.750 | 27.750 | 26.250 | 27.100 | 27.100 | 2,094,800 |
17 Jan 2024 | 28.150 | 28.250 | 26.400 | 26.750 | 26.750 | 2,578,084 |
16 Jan 2024 | 29.000 | 29.900 | 28.050 | 28.400 | 28.400 | 1,014,174 |
15 Jan 2024 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | - |
12 Jan 2024 | 31.250 | 31.250 | 29.800 | 30.000 | 30.000 | 1,102,095 |
11 Jan 2024 | 31.650 | 32.700 | 30.950 | 31.100 | 31.100 | 3,094,828 |
10 Jan 2024 | 31.850 | 31.950 | 30.700 | 31.750 | 31.750 | 1,673,000 |
09 Jan 2024 | 30.850 | 32.450 | 30.850 | 31.900 | 31.900 | 1,568,700 |
08 Jan 2024 | 33.450 | 33.800 | 30.350 | 30.750 | 30.750 | 2,683,469 |
05 Jan 2024 | 32.950 | 33.450 | 32.700 | 33.150 | 33.150 | 1,436,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |