Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 33.70 | 33.74 | 33.50 | 33.58 | 33.58 | 414,198 |
27 May 2024 | 33.39 | 33.60 | 33.27 | 33.58 | 33.58 | 11,637,300 |
20 May 2024 | 33.00 | 33.52 | 32.97 | 33.39 | 33.39 | 18,526,600 |
13 May 2024 | 32.83 | 33.10 | 32.75 | 33.04 | 33.04 | 26,923,100 |
06 May 2024 | 32.80 | 32.87 | 32.69 | 32.80 | 32.80 | 17,771,200 |
29 Apr 2024 | 32.54 | 32.87 | 32.42 | 32.85 | 32.85 | 37,708,200 |
22 Apr 2024 | 24.16 | 33.01 | 23.91 | 32.59 | 32.59 | 98,064,300 |
15 Apr 2024 | 24.45 | 24.71 | 23.00 | 23.97 | 23.97 | 7,442,800 |
08 Apr 2024 | 26.21 | 26.98 | 24.45 | 24.55 | 24.55 | 7,173,900 |
01 Apr 2024 | 26.93 | 26.93 | 25.04 | 25.81 | 25.81 | 7,825,600 |
25 Mar 2024 | 27.00 | 27.56 | 26.80 | 26.95 | 26.95 | 4,288,700 |
18 Mar 2024 | 29.49 | 29.59 | 26.69 | 27.11 | 27.11 | 15,578,200 |
11 Mar 2024 | 26.68 | 27.14 | 25.25 | 26.50 | 26.50 | 14,452,400 |
04 Mar 2024 | 26.32 | 27.26 | 23.67 | 26.58 | 26.58 | 24,466,900 |
26 Feb 2024 | 24.34 | 27.10 | 23.26 | 25.87 | 25.87 | 21,640,800 |
19 Feb 2024 | 23.31 | 23.58 | 21.50 | 22.12 | 22.12 | 8,325,700 |
12 Feb 2024 | 24.71 | 25.42 | 23.40 | 23.66 | 23.66 | 9,824,100 |
05 Feb 2024 | 22.92 | 25.06 | 22.35 | 24.73 | 24.73 | 10,361,400 |
29 Jan 2024 | 22.54 | 23.47 | 21.77 | 23.23 | 23.23 | 8,942,500 |
22 Jan 2024 | 22.24 | 23.14 | 21.57 | 22.64 | 22.64 | 10,635,500 |
15 Jan 2024 | 22.32 | 22.37 | 20.89 | 21.67 | 21.67 | 8,202,500 |
08 Jan 2024 | 21.86 | 23.44 | 21.80 | 22.47 | 22.47 | 7,353,900 |
01 Jan 2024 | 23.35 | 23.39 | 21.44 | 21.85 | 21.85 | 7,694,800 |
25 Dec 2023 | 23.41 | 24.63 | 23.35 | 23.64 | 23.64 | 5,688,900 |
18 Dec 2023 | 22.48 | 23.75 | 21.75 | 23.43 | 23.43 | 16,779,700 |
11 Dec 2023 | 20.85 | 23.43 | 20.42 | 22.90 | 22.90 | 21,642,600 |
04 Dec 2023 | 23.88 | 25.49 | 19.26 | 20.81 | 20.81 | 34,819,600 |
27 Nov 2023 | 21.09 | 24.04 | 20.50 | 24.02 | 24.02 | 10,894,100 |
20 Nov 2023 | 20.72 | 21.54 | 20.42 | 21.30 | 21.30 | 5,295,500 |
13 Nov 2023 | 20.05 | 21.59 | 19.88 | 20.75 | 20.75 | 10,238,500 |
06 Nov 2023 | 19.87 | 21.00 | 19.05 | 20.17 | 20.17 | 9,335,700 |
30 Oct 2023 | 19.82 | 19.91 | 18.91 | 19.68 | 19.68 | 9,761,900 |
23 Oct 2023 | 20.00 | 21.42 | 19.50 | 19.59 | 19.59 | 9,964,200 |
16 Oct 2023 | 21.49 | 22.22 | 20.00 | 20.23 | 20.23 | 8,591,900 |
09 Oct 2023 | 21.91 | 22.75 | 21.13 | 21.30 | 21.30 | 12,867,700 |
02 Oct 2023 | 22.79 | 23.38 | 21.86 | 22.25 | 22.25 | 10,707,600 |
25 Sept 2023 | 22.80 | 23.65 | 22.29 | 22.83 | 22.83 | 6,683,100 |
18 Sept 2023 | 24.95 | 25.26 | 22.79 | 23.00 | 23.00 | 8,904,400 |
11 Sept 2023 | 26.00 | 26.50 | 24.69 | 25.09 | 25.09 | 8,602,100 |
04 Sept 2023 | 27.44 | 28.68 | 25.34 | 25.91 | 25.91 | 8,683,100 |
28 Aug 2023 | 29.00 | 29.66 | 27.47 | 27.65 | 27.65 | 12,197,500 |
21 Aug 2023 | 27.96 | 29.32 | 27.47 | 28.93 | 28.93 | 6,885,100 |
14 Aug 2023 | 29.01 | 29.47 | 26.47 | 27.75 | 27.75 | 6,086,900 |
07 Aug 2023 | 29.29 | 30.17 | 27.70 | 29.17 | 29.17 | 6,184,000 |
31 Jul 2023 | 29.44 | 30.32 | 27.69 | 29.24 | 29.24 | 8,003,300 |
24 Jul 2023 | 27.81 | 29.70 | 27.09 | 29.26 | 29.26 | 7,709,100 |
17 Jul 2023 | 27.90 | 29.91 | 27.42 | 27.76 | 27.76 | 9,731,500 |
10 Jul 2023 | 25.30 | 29.32 | 25.11 | 27.78 | 27.78 | 10,780,300 |
03 Jul 2023 | 26.18 | 26.63 | 24.90 | 25.47 | 25.47 | 6,778,200 |
26 Jun 2023 | 26.16 | 26.94 | 24.84 | 26.18 | 26.18 | 11,228,500 |
19 Jun 2023 | 28.35 | 28.50 | 25.66 | 26.27 | 26.27 | 18,166,000 |
12 Jun 2023 | 26.80 | 31.10 | 26.56 | 28.56 | 28.56 | 17,147,500 |
05 Jun 2023 | 33.04 | 36.39 | 25.10 | 26.62 | 26.62 | 29,373,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |