Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 25.50 | 27.79 | 26.62 | 27.12 | 27.12 | 6,266,419 |
27 May 2024 | 26.72 | 27.15 | 25.83 | 26.97 | 26.97 | 5,303,268 |
24 May 2024 | 25.50 | 27.19 | 25.31 | 26.48 | 26.48 | 9,439,416 |
23 May 2024 | 25.00 | 25.80 | 24.68 | 25.65 | 25.65 | 6,953,506 |
22 May 2024 | 24.90 | 25.09 | 24.53 | 24.93 | 24.93 | 4,876,900 |
21 May 2024 | 24.50 | 25.05 | 23.97 | 24.81 | 24.81 | 4,978,842 |
20 May 2024 | 23.50 | 24.68 | 23.39 | 24.54 | 24.54 | 4,987,825 |
17 May 2024 | 23.65 | 23.85 | 23.20 | 23.50 | 23.50 | 2,327,600 |
16 May 2024 | 23.69 | 24.07 | 23.33 | 23.66 | 23.66 | 2,863,392 |
15 May 2024 | 24.31 | 24.31 | 23.50 | 23.58 | 23.58 | 1,982,124 |
14 May 2024 | 23.60 | 24.33 | 23.58 | 24.10 | 24.10 | 3,077,514 |
13 May 2024 | 23.41 | 23.93 | 22.93 | 23.75 | 23.75 | 4,999,318 |
10 May 2024 | 24.16 | 24.27 | 23.15 | 23.46 | 23.46 | 5,355,642 |
09 May 2024 | 24.36 | 24.70 | 24.12 | 24.18 | 24.18 | 4,314,705 |
08 May 2024 | 24.69 | 24.97 | 24.38 | 24.45 | 24.45 | 3,932,000 |
07 May 2024 | 25.08 | 25.08 | 24.10 | 24.59 | 24.59 | 4,404,881 |
06 May 2024 | 24.30 | 24.92 | 24.01 | 24.73 | 24.73 | 5,105,536 |
30 Apr 2024 | 24.12 | 24.35 | 23.71 | 23.89 | 23.89 | 4,204,476 |
29 Apr 2024 | 22.67 | 24.25 | 22.67 | 24.12 | 24.12 | 6,485,800 |
26 Apr 2024 | 23.14 | 23.97 | 22.90 | 23.17 | 23.17 | 9,028,804 |
25 Apr 2024 | 22.80 | 23.58 | 22.50 | 23.17 | 23.17 | 5,330,576 |
24 Apr 2024 | 22.80 | 23.07 | 22.49 | 22.82 | 22.82 | 6,375,413 |
23 Apr 2024 | 21.13 | 23.00 | 21.13 | 22.80 | 22.80 | 12,979,196 |
22 Apr 2024 | 20.06 | 21.66 | 19.81 | 21.49 | 21.49 | 8,779,506 |
19 Apr 2024 | 19.59 | 20.10 | 19.22 | 19.92 | 19.92 | 5,060,891 |
18 Apr 2024 | 19.70 | 20.54 | 19.19 | 19.98 | 19.98 | 7,345,461 |
17 Apr 2024 | 20.27 | 20.58 | 19.36 | 19.85 | 19.85 | 10,116,961 |
16 Apr 2024 | 21.30 | 21.66 | 20.01 | 20.12 | 20.12 | 7,874,928 |
15 Apr 2024 | 21.28 | 22.20 | 21.10 | 21.48 | 21.48 | 7,636,987 |
12 Apr 2024 | 20.90 | 21.82 | 20.90 | 21.34 | 21.34 | 7,403,799 |
11 Apr 2024 | 20.02 | 21.21 | 19.90 | 21.00 | 21.00 | 7,186,771 |
10 Apr 2024 | 20.44 | 20.55 | 19.91 | 20.06 | 20.06 | 2,362,105 |
09 Apr 2024 | 20.00 | 20.41 | 19.79 | 20.40 | 20.40 | 2,976,241 |
08 Apr 2024 | 20.82 | 20.89 | 19.78 | 19.87 | 19.87 | 4,868,370 |
03 Apr 2024 | 20.93 | 21.07 | 20.61 | 20.93 | 20.93 | 2,359,017 |
02 Apr 2024 | 21.21 | 21.23 | 20.62 | 20.88 | 20.88 | 2,746,586 |
01 Apr 2024 | 21.11 | 21.26 | 20.91 | 21.21 | 21.21 | 2,379,818 |
29 Mar 2024 | 20.76 | 20.77 | 20.22 | 20.96 | 20.96 | 986,060 |
28 Mar 2024 | 20.36 | 20.80 | 19.95 | 20.65 | 20.65 | 3,063,673 |
27 Mar 2024 | 20.73 | 20.86 | 20.12 | 20.15 | 20.15 | 2,479,400 |
26 Mar 2024 | 20.75 | 20.90 | 20.41 | 20.70 | 20.70 | 2,649,995 |
25 Mar 2024 | 21.18 | 21.47 | 20.60 | 20.65 | 20.65 | 3,639,526 |
22 Mar 2024 | 21.79 | 21.95 | 21.09 | 21.29 | 21.29 | 3,208,503 |
21 Mar 2024 | 22.19 | 22.30 | 21.83 | 21.91 | 21.91 | 2,610,315 |
20 Mar 2024 | 22.01 | 22.25 | 21.73 | 22.23 | 22.23 | 3,721,179 |
19 Mar 2024 | 22.49 | 22.51 | 21.97 | 21.99 | 21.99 | 3,410,456 |
18 Mar 2024 | 22.38 | 22.50 | 21.71 | 22.48 | 22.48 | 4,180,103 |
15 Mar 2024 | 22.37 | 22.54 | 22.02 | 22.33 | 22.33 | 2,733,132 |
14 Mar 2024 | 22.55 | 22.86 | 22.12 | 22.32 | 22.32 | 3,945,182 |
13 Mar 2024 | 22.28 | 22.94 | 21.96 | 22.47 | 22.47 | 6,921,105 |
12 Mar 2024 | 21.70 | 22.38 | 21.64 | 22.24 | 22.24 | 6,308,634 |
11 Mar 2024 | 21.12 | 21.61 | 20.90 | 21.61 | 21.61 | 6,675,706 |
08 Mar 2024 | 21.35 | 21.59 | 20.74 | 21.11 | 21.11 | 5,888,590 |
07 Mar 2024 | 22.02 | 22.25 | 21.31 | 21.34 | 21.34 | 4,562,497 |
06 Mar 2024 | 22.22 | 22.39 | 21.81 | 21.99 | 21.99 | 3,665,600 |
05 Mar 2024 | 23.29 | 23.30 | 22.05 | 22.28 | 22.28 | 6,536,120 |
04 Mar 2024 | 22.98 | 23.44 | 22.85 | 23.30 | 23.30 | 5,143,146 |
01 Mar 2024 | 23.25 | 23.46 | 22.50 | 22.90 | 22.90 | 7,099,670 |
29 Feb 2024 | 22.74 | 23.69 | 22.73 | 23.47 | 23.47 | 6,797,100 |
28 Feb 2024 | 23.92 | 25.07 | 23.30 | 23.31 | 23.31 | 6,668,724 |
27 Feb 2024 | 23.56 | 23.99 | 23.30 | 23.98 | 23.98 | 3,085,843 |
26 Feb 2024 | 23.30 | 24.07 | 22.98 | 23.56 | 23.56 | 3,683,890 |
23 Feb 2024 | 23.67 | 23.84 | 22.95 | 23.39 | 23.39 | 3,385,680 |
22 Feb 2024 | 23.56 | 23.88 | 23.23 | 23.66 | 23.66 | 2,730,269 |
21 Feb 2024 | 22.87 | 24.46 | 22.81 | 23.58 | 23.58 | 4,636,868 |
20 Feb 2024 | 23.40 | 23.75 | 22.95 | 23.24 | 23.24 | 4,108,200 |
19 Feb 2024 | 24.65 | 24.81 | 23.29 | 23.64 | 23.64 | 5,666,020 |
08 Feb 2024 | 24.12 | 26.11 | 23.71 | 24.51 | 24.51 | 6,378,570 |
07 Feb 2024 | 23.34 | 25.37 | 22.96 | 24.27 | 24.27 | 7,038,888 |
06 Feb 2024 | 20.54 | 23.55 | 20.30 | 23.23 | 23.23 | 6,931,999 |
05 Feb 2024 | 21.75 | 22.14 | 20.20 | 20.86 | 20.86 | 5,131,717 |
02 Feb 2024 | 23.77 | 23.77 | 21.62 | 22.26 | 22.26 | 3,365,642 |
01 Feb 2024 | 23.26 | 24.38 | 23.26 | 23.61 | 23.61 | 3,971,789 |
31 Jan 2024 | 24.45 | 24.87 | 23.70 | 23.79 | 23.79 | 3,954,127 |
30 Jan 2024 | 24.71 | 24.87 | 24.30 | 24.40 | 24.40 | 3,273,846 |
29 Jan 2024 | 24.92 | 25.13 | 23.90 | 24.79 | 24.79 | 7,184,391 |
26 Jan 2024 | 27.51 | 27.72 | 24.91 | 25.14 | 25.14 | 5,828,742 |
25 Jan 2024 | 27.04 | 27.93 | 26.82 | 27.72 | 27.72 | 1,935,949 |
24 Jan 2024 | 26.40 | 27.39 | 26.25 | 27.29 | 27.29 | 1,889,447 |
23 Jan 2024 | 26.17 | 27.24 | 26.07 | 26.74 | 26.74 | 2,777,417 |
22 Jan 2024 | 28.41 | 28.69 | 26.26 | 26.62 | 26.62 | 2,563,718 |
19 Jan 2024 | 28.28 | 28.97 | 28.09 | 28.38 | 28.38 | 2,324,979 |
18 Jan 2024 | 27.64 | 28.50 | 26.73 | 28.34 | 28.34 | 4,552,984 |
17 Jan 2024 | 28.80 | 28.81 | 27.59 | 27.61 | 27.61 | 2,861,475 |
16 Jan 2024 | 29.55 | 29.67 | 28.30 | 28.79 | 28.79 | 2,994,100 |
15 Jan 2024 | 29.40 | 30.18 | 29.02 | 29.55 | 29.55 | 2,143,064 |
12 Jan 2024 | 29.48 | 29.85 | 29.20 | 29.45 | 29.45 | 2,205,881 |
11 Jan 2024 | 29.10 | 29.82 | 28.91 | 29.48 | 29.48 | 2,767,000 |
10 Jan 2024 | 29.01 | 29.68 | 28.80 | 29.10 | 29.10 | 2,182,800 |
09 Jan 2024 | 28.80 | 29.96 | 28.59 | 29.26 | 29.26 | 3,353,400 |
08 Jan 2024 | 29.74 | 29.74 | 28.81 | 28.81 | 28.81 | 2,133,156 |
05 Jan 2024 | 30.15 | 30.18 | 29.41 | 29.46 | 29.46 | 2,043,601 |
04 Jan 2024 | 29.83 | 30.30 | 29.65 | 30.09 | 30.09 | 3,247,000 |
03 Jan 2024 | 29.56 | 30.40 | 29.43 | 29.62 | 29.62 | 2,400,697 |
02 Jan 2024 | 30.40 | 30.40 | 29.66 | 30.13 | 30.13 | 2,830,799 |
29 Dec 2023 | 29.99 | 30.78 | 29.45 | 30.40 | 30.40 | 3,424,773 |
28 Dec 2023 | 31.00 | 31.00 | 29.96 | 30.06 | 30.06 | 4,262,382 |
27 Dec 2023 | 30.67 | 31.00 | 30.30 | 30.88 | 30.88 | 1,699,860 |
26 Dec 2023 | 31.00 | 31.10 | 30.27 | 30.64 | 30.64 | 1,588,951 |
25 Dec 2023 | 30.88 | 31.55 | 30.13 | 31.02 | 31.02 | 3,509,787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |