Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 28.33 | 28.82 | 28.33 | 28.58 | 28.58 | 492,132 |
30 May 2024 | 28.02 | 28.40 | 27.78 | 28.30 | 28.30 | 419,839 |
29 May 2024 | 28.55 | 28.69 | 28.03 | 28.20 | 28.20 | 368,613 |
28 May 2024 | 28.17 | 28.72 | 28.01 | 28.33 | 28.33 | 656,439 |
27 May 2024 | 28.20 | 28.50 | 27.60 | 28.44 | 28.44 | 476,315 |
24 May 2024 | 28.61 | 28.81 | 28.18 | 28.20 | 28.20 | 614,315 |
23 May 2024 | 29.06 | 29.15 | 28.47 | 28.62 | 28.62 | 706,767 |
22 May 2024 | 29.32 | 29.40 | 28.98 | 29.03 | 29.03 | 931,096 |
21 May 2024 | 29.83 | 29.98 | 28.93 | 29.11 | 29.11 | 1,030,369 |
20 May 2024 | 30.28 | 30.28 | 29.71 | 29.85 | 29.85 | 904,547 |
17 May 2024 | 29.92 | 30.38 | 29.71 | 30.25 | 30.25 | 553,714 |
16 May 2024 | 30.02 | 30.39 | 29.91 | 29.97 | 29.97 | 621,275 |
15 May 2024 | 30.55 | 30.84 | 29.89 | 30.00 | 30.00 | 764,815 |
14 May 2024 | 30.66 | 31.26 | 30.50 | 30.53 | 30.53 | 770,419 |
13 May 2024 | 31.55 | 31.55 | 30.40 | 30.52 | 30.52 | 944,599 |
10 May 2024 | 32.31 | 32.31 | 31.24 | 31.60 | 31.60 | 934,589 |
09 May 2024 | 31.60 | 32.74 | 31.60 | 32.07 | 32.07 | 1,090,142 |
08 May 2024 | 32.27 | 33.15 | 31.95 | 31.99 | 31.99 | 1,198,049 |
07 May 2024 | 33.03 | 33.79 | 32.40 | 32.55 | 32.55 | 1,919,963 |
06 May 2024 | 32.33 | 32.65 | 32.02 | 32.21 | 32.21 | 1,181,681 |
30 Apr 2024 | 32.12 | 32.40 | 31.73 | 32.03 | 32.03 | 1,011,321 |
29 Apr 2024 | 32.02 | 32.42 | 31.84 | 32.12 | 32.12 | 966,153 |
26 Apr 2024 | 31.18 | 32.33 | 30.94 | 32.03 | 32.03 | 2,118,557 |
25 Apr 2024 | 31.36 | 32.32 | 31.21 | 31.30 | 31.30 | 1,319,777 |
24 Apr 2024 | 30.56 | 31.48 | 29.81 | 31.38 | 31.38 | 1,256,559 |
23 Apr 2024 | 30.30 | 30.87 | 29.93 | 30.28 | 30.28 | 1,131,471 |
22 Apr 2024 | 27.47 | 30.73 | 27.33 | 30.31 | 30.31 | 2,752,656 |
19 Apr 2024 | 27.33 | 28.53 | 27.33 | 27.78 | 27.78 | 1,500,191 |
18 Apr 2024 | 27.67 | 29.07 | 27.39 | 27.71 | 27.71 | 1,573,679 |
17 Apr 2024 | 26.90 | 28.20 | 26.58 | 27.85 | 27.85 | 1,323,176 |
16 Apr 2024 | 28.25 | 28.25 | 26.10 | 26.42 | 26.42 | 1,720,802 |
15 Apr 2024 | 29.38 | 29.73 | 27.90 | 28.24 | 28.24 | 1,730,991 |
12 Apr 2024 | 29.90 | 30.18 | 29.43 | 29.47 | 29.47 | 698,909 |
11 Apr 2024 | 29.79 | 30.48 | 29.55 | 29.81 | 29.81 | 634,904 |
10 Apr 2024 | 31.00 | 31.02 | 29.67 | 29.88 | 29.88 | 987,085 |
09 Apr 2024 | 30.23 | 31.00 | 30.03 | 30.96 | 30.96 | 1,031,667 |
08 Apr 2024 | 31.40 | 31.40 | 30.17 | 30.37 | 30.37 | 1,283,971 |
03 Apr 2024 | 32.86 | 32.98 | 31.16 | 31.21 | 31.21 | 2,022,218 |
02 Apr 2024 | 34.05 | 34.05 | 32.50 | 32.91 | 32.91 | 1,227,060 |
01 Apr 2024 | 33.03 | 34.45 | 32.73 | 34.11 | 34.11 | 1,476,115 |
29 Mar 2024 | 33.33 | 33.52 | 32.32 | 33.08 | 33.08 | 852,746 |
28 Mar 2024 | 32.24 | 34.00 | 32.24 | 33.26 | 33.26 | 1,411,811 |
27 Mar 2024 | 33.44 | 35.25 | 32.56 | 32.59 | 32.59 | 1,600,780 |
26 Mar 2024 | 33.13 | 34.03 | 32.71 | 33.49 | 33.49 | 1,171,870 |
25 Mar 2024 | 34.80 | 35.76 | 33.60 | 33.72 | 33.72 | 1,779,628 |
22 Mar 2024 | 36.24 | 36.69 | 34.11 | 35.11 | 35.11 | 2,940,303 |
21 Mar 2024 | 37.80 | 38.30 | 35.93 | 36.70 | 36.70 | 3,249,849 |
20 Mar 2024 | 34.80 | 38.39 | 34.14 | 37.60 | 37.60 | 4,394,635 |
19 Mar 2024 | 34.33 | 36.33 | 34.33 | 34.80 | 34.80 | 2,996,947 |
18 Mar 2024 | 32.25 | 34.75 | 32.10 | 34.57 | 34.57 | 3,341,678 |
15 Mar 2024 | 31.50 | 32.67 | 30.55 | 31.60 | 31.60 | 1,860,820 |
14 Mar 2024 | 32.70 | 33.50 | 31.08 | 31.50 | 31.50 | 1,940,276 |
13 Mar 2024 | 31.61 | 32.48 | 31.11 | 31.80 | 31.80 | 1,398,296 |
12 Mar 2024 | 31.57 | 32.31 | 30.80 | 31.78 | 31.78 | 1,456,013 |
11 Mar 2024 | 30.24 | 31.86 | 30.11 | 31.59 | 31.59 | 2,536,530 |
08 Mar 2024 | 29.30 | 29.67 | 28.66 | 29.39 | 29.39 | 1,249,164 |
07 Mar 2024 | 29.79 | 30.53 | 29.05 | 29.28 | 29.28 | 1,430,449 |
06 Mar 2024 | 29.71 | 30.01 | 29.01 | 29.68 | 29.68 | 1,238,294 |
05 Mar 2024 | 30.89 | 30.89 | 29.68 | 29.99 | 29.99 | 1,465,954 |
04 Mar 2024 | 30.61 | 31.88 | 30.18 | 31.18 | 31.18 | 1,779,798 |
01 Mar 2024 | 30.33 | 31.20 | 29.80 | 30.54 | 30.54 | 1,481,053 |
29 Feb 2024 | 29.00 | 31.18 | 28.80 | 30.45 | 30.45 | 2,379,215 |
28 Feb 2024 | 30.55 | 31.98 | 28.88 | 29.08 | 29.08 | 3,393,187 |
27 Feb 2024 | 29.60 | 30.46 | 29.33 | 30.46 | 30.46 | 1,835,192 |
26 Feb 2024 | 28.98 | 30.68 | 28.72 | 29.97 | 29.97 | 3,363,501 |
23 Feb 2024 | 28.28 | 28.79 | 27.41 | 28.76 | 28.76 | 2,060,568 |
22 Feb 2024 | 27.51 | 28.09 | 27.45 | 28.01 | 28.01 | 1,783,690 |
21 Feb 2024 | 28.25 | 29.38 | 27.25 | 27.92 | 27.92 | 2,602,411 |
20 Feb 2024 | 27.77 | 28.77 | 26.51 | 28.13 | 28.13 | 2,480,972 |
19 Feb 2024 | 29.00 | 29.12 | 27.31 | 27.85 | 27.85 | 4,590,256 |
08 Feb 2024 | 24.00 | 27.82 | 23.91 | 27.82 | 27.82 | 4,559,579 |
07 Feb 2024 | 23.06 | 25.22 | 22.91 | 23.18 | 23.18 | 3,141,135 |
06 Feb 2024 | 22.23 | 23.56 | 20.22 | 22.66 | 22.66 | 3,567,361 |
05 Feb 2024 | 24.00 | 24.00 | 20.70 | 22.05 | 22.05 | 2,177,855 |
02 Feb 2024 | 26.49 | 26.54 | 23.13 | 24.14 | 24.14 | 1,893,389 |
01 Feb 2024 | 25.98 | 27.20 | 25.51 | 26.23 | 26.23 | 1,286,984 |
31 Jan 2024 | 27.00 | 27.90 | 25.90 | 25.96 | 25.96 | 1,207,156 |
30 Jan 2024 | 28.60 | 28.95 | 27.79 | 27.86 | 27.86 | 936,995 |
29 Jan 2024 | 29.49 | 29.69 | 28.80 | 28.87 | 28.87 | 1,077,512 |
26 Jan 2024 | 30.11 | 30.76 | 29.03 | 29.25 | 29.25 | 1,453,602 |
25 Jan 2024 | 28.18 | 30.66 | 28.07 | 29.95 | 29.95 | 2,240,700 |
24 Jan 2024 | 28.60 | 28.90 | 27.02 | 28.04 | 28.04 | 1,818,273 |
23 Jan 2024 | 28.69 | 28.74 | 28.11 | 28.57 | 28.57 | 1,309,731 |
22 Jan 2024 | 30.77 | 30.90 | 28.19 | 28.64 | 28.64 | 1,827,482 |
19 Jan 2024 | 31.52 | 31.81 | 30.78 | 30.78 | 30.78 | 881,438 |
18 Jan 2024 | 31.67 | 31.96 | 30.53 | 31.53 | 31.53 | 1,076,411 |
17 Jan 2024 | 32.89 | 32.89 | 31.70 | 31.76 | 31.76 | 996,260 |
16 Jan 2024 | 33.20 | 33.32 | 32.37 | 32.75 | 32.75 | 696,130 |
15 Jan 2024 | 33.31 | 33.68 | 32.93 | 33.04 | 33.04 | 592,412 |
12 Jan 2024 | 33.69 | 34.46 | 33.36 | 33.40 | 33.40 | 549,019 |
11 Jan 2024 | 32.86 | 33.95 | 32.81 | 33.72 | 33.72 | 719,657 |
10 Jan 2024 | 33.66 | 34.18 | 33.04 | 33.10 | 33.10 | 765,558 |
09 Jan 2024 | 34.39 | 34.40 | 33.32 | 33.75 | 33.75 | 794,802 |
08 Jan 2024 | 34.89 | 34.89 | 33.89 | 33.92 | 33.92 | 630,037 |
05 Jan 2024 | 35.99 | 36.12 | 34.40 | 34.50 | 34.50 | 750,710 |
04 Jan 2024 | 35.55 | 35.82 | 34.87 | 35.71 | 35.71 | 732,923 |
03 Jan 2024 | 36.95 | 37.12 | 35.71 | 36.12 | 36.12 | 861,999 |
02 Jan 2024 | 37.82 | 38.07 | 36.80 | 36.97 | 36.97 | 792,341 |
29 Dec 2023 | 37.20 | 38.10 | 36.74 | 37.78 | 37.78 | 985,003 |
28 Dec 2023 | 35.88 | 36.96 | 35.57 | 36.82 | 36.82 | 773,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |