Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 35.15 | 35.18 | 32.67 | 33.93 | 33.93 | 9,593,497 |
27 May 2024 | 39.28 | 39.38 | 32.67 | 33.93 | 33.93 | 20,775,700 |
20 May 2024 | 40.81 | 41.35 | 38.26 | 39.37 | 39.37 | 10,095,800 |
13 May 2024 | 40.20 | 42.28 | 39.42 | 40.90 | 40.90 | 15,125,600 |
06 May 2024 | 38.40 | 40.69 | 37.56 | 39.84 | 39.84 | 12,068,100 |
29 Apr 2024 | 36.33 | 38.14 | 33.83 | 38.03 | 38.03 | 15,284,600 |
22 Apr 2024 | 30.67 | 36.17 | 29.70 | 35.99 | 35.99 | 18,672,000 |
15 Apr 2024 | 31.97 | 32.00 | 29.80 | 30.15 | 30.15 | 15,807,500 |
08 Apr 2024 | 34.19 | 34.40 | 31.74 | 31.88 | 31.88 | 10,281,200 |
01 Apr 2024 | 37.60 | 37.89 | 33.68 | 33.89 | 33.89 | 14,374,900 |
25 Mar 2024 | 36.90 | 39.95 | 36.67 | 37.79 | 37.79 | 14,945,600 |
18 Mar 2024 | 35.98 | 38.21 | 35.19 | 37.10 | 37.10 | 23,582,100 |
11 Mar 2024 | 39.11 | 40.54 | 34.40 | 35.76 | 35.76 | 27,881,800 |
04 Mar 2024 | 35.54 | 39.88 | 32.25 | 39.16 | 39.16 | 40,391,500 |
26 Feb 2024 | 33.60 | 35.34 | 32.93 | 34.99 | 34.99 | 26,881,700 |
19 Feb 2024 | 34.00 | 34.14 | 31.18 | 33.31 | 33.31 | 10,271,000 |
12 Feb 2024 | 36.28 | 36.78 | 31.50 | 34.44 | 34.44 | 16,681,000 |
05 Feb 2024 | 32.65 | 35.77 | 30.71 | 35.47 | 35.47 | 14,604,700 |
29 Jan 2024 | 31.04 | 32.98 | 30.81 | 32.51 | 32.51 | 14,093,200 |
22 Jan 2024 | 33.18 | 35.18 | 30.65 | 30.85 | 30.85 | 15,799,500 |
15 Jan 2024 | 32.83 | 34.37 | 31.33 | 32.26 | 32.26 | 11,184,300 |
08 Jan 2024 | 30.77 | 33.79 | 30.70 | 33.17 | 33.17 | 11,910,600 |
01 Jan 2024 | 32.75 | 32.97 | 29.80 | 30.50 | 30.50 | 9,336,400 |
25 Dec 2023 | 34.26 | 35.70 | 33.01 | 33.38 | 33.38 | 11,023,500 |
18 Dec 2023 | 33.77 | 35.06 | 32.74 | 34.01 | 34.01 | 14,821,400 |
11 Dec 2023 | 33.35 | 36.91 | 32.61 | 33.99 | 33.99 | 27,668,600 |
04 Dec 2023 | 34.20 | 35.99 | 32.27 | 33.67 | 33.67 | 26,851,700 |
27 Nov 2023 | 27.19 | 34.74 | 26.13 | 34.59 | 34.59 | 30,519,100 |
20 Nov 2023 | 27.00 | 27.57 | 25.76 | 27.27 | 27.27 | 6,148,600 |
13 Nov 2023 | 23.57 | 27.95 | 23.35 | 26.88 | 26.88 | 12,825,900 |
06 Nov 2023 | 25.23 | 25.99 | 23.12 | 24.00 | 24.00 | 9,933,000 |
30 Oct 2023 | 22.73 | 25.05 | 21.48 | 25.03 | 25.03 | 13,906,200 |
23 Oct 2023 | 22.57 | 24.06 | 21.76 | 22.21 | 22.21 | 9,653,100 |
16 Oct 2023 | 23.70 | 25.12 | 22.15 | 22.82 | 22.82 | 10,530,600 |
09 Oct 2023 | 25.19 | 26.24 | 22.74 | 23.46 | 23.46 | 10,443,200 |
02 Oct 2023 | 25.22 | 25.98 | 23.83 | 25.70 | 25.70 | 11,875,100 |
25 Sept 2023 | 22.79 | 25.71 | 22.70 | 25.21 | 25.21 | 13,137,600 |
18 Sept 2023 | 27.92 | 28.38 | 23.04 | 23.13 | 23.13 | 19,764,200 |
11 Sept 2023 | 30.99 | 31.20 | 26.77 | 28.14 | 28.14 | 23,838,800 |
04 Sept 2023 | 30.96 | 32.41 | 30.24 | 30.57 | 30.57 | 16,836,700 |
28 Aug 2023 | 25.42 | 31.12 | 24.80 | 30.93 | 30.93 | 23,159,100 |
21 Aug 2023 | 23.91 | 25.76 | 23.23 | 25.26 | 25.26 | 13,085,500 |
14 Aug 2023 | 23.47 | 24.24 | 21.89 | 24.01 | 24.01 | 7,616,600 |
07 Aug 2023 | 26.00 | 26.20 | 23.22 | 23.75 | 23.75 | 10,027,700 |
31 Jul 2023 | 28.19 | 28.95 | 25.21 | 25.86 | 25.86 | 11,701,800 |
24 Jul 2023 | 27.14 | 27.78 | 25.72 | 27.71 | 27.71 | 11,023,800 |
17 Jul 2023 | 26.91 | 29.79 | 26.81 | 27.08 | 27.08 | 11,994,300 |
10 Jul 2023 | 25.95 | 29.18 | 25.06 | 26.95 | 26.95 | 15,712,400 |
03 Jul 2023 | 27.75 | 27.97 | 25.91 | 26.26 | 26.26 | 9,878,300 |
26 Jun 2023 | 26.00 | 28.30 | 24.70 | 27.71 | 27.71 | 16,744,000 |
19 Jun 2023 | 28.84 | 28.91 | 26.02 | 26.11 | 26.11 | 12,826,400 |
12 Jun 2023 | 29.10 | 30.89 | 27.73 | 28.90 | 28.90 | 28,244,900 |
05 Jun 2023 | 24.52 | 30.91 | 24.22 | 28.98 | 28.98 | 36,956,200 |
29 May 2023 | 19.50 | 25.06 | 18.61 | 24.31 | 24.31 | 33,475,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |