Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 32.90 | 32.90 | 31.80 | 31.90 | 31.90 | 635,529 |
22 May 2024 | 32.10 | 32.85 | 31.68 | 32.50 | 32.50 | 2,125,884 |
21 May 2024 | 32.20 | 32.90 | 32.20 | 32.20 | 32.20 | 66,041 |
20 May 2024 | 32.33 | 33.00 | 32.33 | 32.55 | 32.55 | 151,755 |
17 May 2024 | 32.60 | 33.70 | 32.20 | 33.00 | 33.00 | 215,655 |
16 May 2024 | 33.00 | 33.80 | 32.45 | 33.00 | 33.00 | 221,633 |
15 May 2024 | 32.60 | 33.80 | 32.41 | 32.75 | 32.75 | 286,294 |
14 May 2024 | 30.70 | 33.20 | 30.46 | 33.20 | 33.20 | 3,009,506 |
13 May 2024 | 30.00 | 30.50 | 29.10 | 29.90 | 29.90 | 131,421 |
10 May 2024 | 30.70 | 30.70 | 29.71 | 30.30 | 30.30 | 245,917 |
09 May 2024 | 29.90 | 30.57 | 28.80 | 29.65 | 29.65 | 128,614 |
08 May 2024 | 28.80 | 29.75 | 28.80 | 28.80 | 28.80 | 273,977 |
07 May 2024 | 29.00 | 30.80 | 28.60 | 29.00 | 29.00 | 219,471 |
03 May 2024 | 30.70 | 30.70 | 29.66 | 29.90 | 29.90 | 131,089 |
02 May 2024 | 28.80 | 30.26 | 28.10 | 29.80 | 29.80 | 46,706 |
01 May 2024 | 28.10 | 30.70 | 28.10 | 30.70 | 30.70 | 147,000 |
30 Apr 2024 | 28.90 | 30.00 | 27.83 | 28.80 | 28.80 | 576,429 |
29 Apr 2024 | 27.70 | 28.90 | 27.35 | 28.05 | 28.05 | 139,034 |
26 Apr 2024 | 27.60 | 28.45 | 27.60 | 27.60 | 27.60 | 82,356 |
25 Apr 2024 | 27.80 | 29.00 | 27.70 | 27.80 | 27.80 | 183,724 |
24 Apr 2024 | 27.40 | 28.20 | 27.15 | 27.75 | 27.75 | 165,086 |
23 Apr 2024 | 28.60 | 28.60 | 27.40 | 27.60 | 27.60 | 206,818 |
22 Apr 2024 | 27.50 | 28.36 | 27.00 | 27.50 | 27.50 | 198,363 |
19 Apr 2024 | 27.40 | 28.90 | 27.10 | 27.40 | 27.40 | 260,265 |
18 Apr 2024 | 27.40 | 28.14 | 27.40 | 27.40 | 27.40 | 10,598 |
17 Apr 2024 | 27.50 | 28.43 | 27.00 | 27.25 | 27.25 | 102,744 |
16 Apr 2024 | 28.00 | 28.90 | 27.10 | 27.55 | 27.55 | 64,158 |
15 Apr 2024 | 27.10 | 28.90 | 27.10 | 28.45 | 28.45 | 54,120 |
12 Apr 2024 | 28.40 | 28.76 | 27.73 | 28.30 | 28.30 | 38,602 |
11 Apr 2024 | 28.00 | 28.40 | 27.00 | 27.75 | 27.75 | 195,053 |
10 Apr 2024 | 27.10 | 27.90 | 27.05 | 27.45 | 27.45 | 289,400 |
09 Apr 2024 | 27.60 | 28.50 | 26.50 | 27.80 | 27.80 | 692,766 |
08 Apr 2024 | 27.40 | 28.08 | 27.14 | 27.60 | 27.60 | 161,753 |
05 Apr 2024 | 28.00 | 29.70 | 27.30 | 27.30 | 27.30 | 687,855 |
04 Apr 2024 | 29.40 | 29.60 | 27.20 | 29.60 | 29.60 | 1,860,653 |
03 Apr 2024 | 28.10 | 29.00 | 27.70 | 28.10 | 28.10 | 135,781 |
02 Apr 2024 | 27.90 | 29.60 | 27.10 | 29.50 | 29.50 | 800,403 |
28 Mar 2024 | 27.40 | 28.00 | 26.46 | 27.60 | 27.60 | 613,915 |
27 Mar 2024 | 26.90 | 27.40 | 26.11 | 26.80 | 26.80 | 189,272 |
26 Mar 2024 | 26.50 | 27.00 | 25.77 | 26.10 | 26.10 | 659,680 |
25 Mar 2024 | 26.50 | 26.50 | 25.80 | 26.50 | 26.50 | 1,387,678 |
22 Mar 2024 | 26.00 | 26.40 | 25.80 | 25.80 | 25.80 | 777,765 |
21 Mar 2024 | 24.60 | 26.00 | 24.17 | 25.80 | 25.80 | 645,760 |
20 Mar 2024 | 27.70 | 29.00 | 23.00 | 23.60 | 23.60 | 2,057,498 |
19 Mar 2024 | 26.60 | 27.01 | 25.64 | 26.65 | 26.65 | 270,747 |
18 Mar 2024 | 27.40 | 27.40 | 25.60 | 27.20 | 27.20 | 272,922 |
15 Mar 2024 | 26.91 | 26.98 | 25.60 | 26.40 | 26.40 | 60,983 |
14 Mar 2024 | 26.80 | 26.80 | 25.50 | 26.45 | 26.45 | 100,818 |
13 Mar 2024 | 26.60 | 27.40 | 25.94 | 27.40 | 27.40 | 134,480 |
12 Mar 2024 | 26.50 | 27.30 | 25.00 | 27.20 | 27.20 | 851,226 |
11 Mar 2024 | 28.60 | 28.60 | 26.60 | 27.75 | 27.75 | 205,682 |
08 Mar 2024 | 27.20 | 28.00 | 26.75 | 27.20 | 27.20 | 63,332 |
07 Mar 2024 | 27.25 | 28.08 | 26.85 | 27.65 | 27.65 | 146,990 |
06 Mar 2024 | 28.00 | 28.70 | 26.80 | 27.10 | 27.10 | 277,060 |
05 Mar 2024 | 26.60 | 28.70 | 26.60 | 27.00 | 27.00 | 49,985 |
04 Mar 2024 | 27.10 | 28.80 | 27.10 | 27.90 | 27.90 | 35,753 |
01 Mar 2024 | 27.30 | 28.70 | 27.00 | 27.45 | 27.45 | 31,500 |
29 Feb 2024 | 27.50 | 27.50 | 26.75 | 27.90 | 27.90 | 61,627 |
28 Feb 2024 | 27.30 | 28.50 | 27.20 | 27.70 | 27.70 | 77,316 |
27 Feb 2024 | 28.70 | 28.70 | 26.25 | 26.95 | 26.95 | 497,136 |
26 Feb 2024 | 28.40 | 28.70 | 27.33 | 28.10 | 28.10 | 108,534 |
23 Feb 2024 | 27.10 | 28.00 | 27.10 | 27.80 | 27.80 | 232,049 |
22 Feb 2024 | 28.30 | 29.38 | 27.00 | 27.50 | 27.50 | 231,818 |
21 Feb 2024 | 28.70 | 29.35 | 28.50 | 29.30 | 29.30 | 81,771 |
20 Feb 2024 | 30.00 | 30.00 | 28.48 | 29.35 | 29.35 | 358,775 |
19 Feb 2024 | 29.10 | 30.14 | 28.50 | 29.35 | 29.35 | 431,591 |
16 Feb 2024 | 29.90 | 31.40 | 28.72 | 29.55 | 29.55 | 258,812 |
15 Feb 2024 | 29.00 | 29.00 | 28.20 | 28.50 | 28.50 | 78,336 |
14 Feb 2024 | 28.00 | 28.93 | 27.10 | 28.95 | 28.95 | 101,483 |
13 Feb 2024 | 27.40 | 27.89 | 27.10 | 27.40 | 27.40 | 121,019 |
12 Feb 2024 | 28.30 | 30.00 | 27.30 | 27.50 | 27.50 | 119,349 |
09 Feb 2024 | 28.09 | 29.00 | 28.09 | 28.95 | 28.95 | 45,737 |
08 Feb 2024 | 28.20 | 29.90 | 28.00 | 28.30 | 28.30 | 196,059 |
07 Feb 2024 | 29.58 | 29.58 | 28.55 | 29.45 | 29.45 | 84,044 |
06 Feb 2024 | 28.60 | 29.85 | 28.54 | 29.45 | 29.45 | 226,022 |
05 Feb 2024 | 29.60 | 31.90 | 29.00 | 29.35 | 29.35 | 208,720 |
02 Feb 2024 | 29.50 | 30.68 | 29.50 | 29.80 | 29.80 | 211,228 |
01 Feb 2024 | 31.90 | 31.90 | 29.60 | 30.75 | 30.75 | 1,253 |
31 Jan 2024 | 30.20 | 31.90 | 30.20 | 30.20 | 30.20 | 3,212 |
30 Jan 2024 | 30.20 | 31.27 | 29.50 | 29.50 | 29.50 | 88,187 |
29 Jan 2024 | 30.10 | 31.90 | 29.50 | 29.50 | 29.50 | 515,356 |
26 Jan 2024 | 31.90 | 32.00 | 30.34 | 30.75 | 30.75 | 36,401 |
25 Jan 2024 | 32.10 | 32.28 | 30.47 | 31.00 | 31.00 | 299,700 |
24 Jan 2024 | 33.00 | 34.00 | 32.42 | 33.00 | 33.00 | 195,064 |
23 Jan 2024 | 33.00 | 33.90 | 33.00 | 33.45 | 33.45 | 121,821 |
22 Jan 2024 | 32.00 | 33.10 | 30.96 | 32.50 | 32.50 | 246,328 |
19 Jan 2024 | 31.90 | 32.10 | 30.80 | 32.10 | 32.10 | 104,199 |
18 Jan 2024 | 30.50 | 31.40 | 30.50 | 31.10 | 31.10 | 156,734 |
17 Jan 2024 | 31.10 | 32.00 | 30.10 | 30.50 | 30.50 | 413,333 |
16 Jan 2024 | 31.30 | 32.81 | 31.30 | 31.30 | 31.30 | 157,828 |
15 Jan 2024 | 31.40 | 33.00 | 31.00 | 31.40 | 31.40 | 41,782 |
12 Jan 2024 | 31.70 | 32.90 | 31.20 | 31.50 | 31.50 | 216,204 |
11 Jan 2024 | 30.40 | 32.88 | 30.40 | 31.60 | 31.60 | 865,575 |
10 Jan 2024 | 29.40 | 31.37 | 29.10 | 30.30 | 30.30 | 237,631 |
09 Jan 2024 | 29.20 | 29.40 | 29.40 | 29.40 | 29.40 | 26,391 |
08 Jan 2024 | 29.00 | 30.50 | 29.00 | 29.00 | 29.00 | 19,515 |
05 Jan 2024 | 30.10 | 30.35 | 29.00 | 30.00 | 30.00 | 155,699 |
04 Jan 2024 | 31.70 | 31.80 | 30.00 | 30.00 | 30.00 | 334,522 |
03 Jan 2024 | 32.20 | 33.40 | 31.40 | 32.00 | 32.00 | 142,141 |
02 Jan 2024 | 32.00 | 33.48 | 31.00 | 32.90 | 32.90 | 602,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |