Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 34.50 | 34.90 | 33.75 | 34.52 | 34.52 | 1,459,174 |
16 May 2024 | 33.00 | 34.48 | 32.10 | 34.10 | 34.10 | 1,349,057 |
15 May 2024 | 33.80 | 34.00 | 32.66 | 32.85 | 32.85 | 1,188,983 |
14 May 2024 | 34.58 | 35.00 | 33.40 | 33.68 | 33.68 | 1,327,957 |
13 May 2024 | 35.50 | 36.00 | 34.00 | 34.20 | 34.20 | 1,865,388 |
10 May 2024 | 33.00 | 34.45 | 33.00 | 34.37 | 34.37 | 5,303,000 |
09 May 2024 | 30.25 | 32.08 | 30.00 | 32.05 | 32.05 | 1,724,500 |
08 May 2024 | 30.00 | 30.60 | 29.60 | 29.84 | 29.84 | 845,500 |
07 May 2024 | 29.00 | 30.97 | 29.00 | 29.86 | 29.86 | 3,400,500 |
06 May 2024 | 27.79 | 29.30 | 27.75 | 28.81 | 28.81 | 724,000 |
03 May 2024 | 27.37 | 27.99 | 27.37 | 27.62 | 27.62 | 564,000 |
02 May 2024 | 28.28 | 28.29 | 27.20 | 27.55 | 27.55 | 556,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.80 | 29.00 | 28.20 | 28.28 | 28.28 | 259,500 |
29 Apr 2024 | 29.32 | 29.75 | 28.76 | 28.93 | 28.93 | 417,000 |
26 Apr 2024 | 29.60 | 29.85 | 29.05 | 29.20 | 29.20 | 308,500 |
25 Apr 2024 | 30.95 | 31.01 | 29.60 | 29.82 | 29.82 | 810,500 |
24 Apr 2024 | 29.74 | 31.20 | 29.50 | 30.58 | 30.58 | 1,318,000 |
23 Apr 2024 | 30.29 | 30.50 | 29.40 | 29.51 | 29.51 | 757,500 |
22 Apr 2024 | 29.56 | 30.50 | 29.31 | 29.89 | 29.89 | 1,541,500 |
19 Apr 2024 | 29.00 | 30.00 | 28.51 | 29.45 | 29.45 | 1,579,000 |
18 Apr 2024 | 28.28 | 29.94 | 28.02 | 29.33 | 29.33 | 2,742,500 |
17 Apr 2024 | 27.81 | 28.25 | 27.75 | 27.94 | 27.94 | 830,500 |
16 Apr 2024 | 28.50 | 28.65 | 27.80 | 28.02 | 28.02 | 667,500 |
15 Apr 2024 | 28.49 | 28.70 | 28.05 | 28.29 | 28.29 | 416,500 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 28.11 | 29.25 | 28.05 | 28.61 | 28.61 | 898,000 |
08 Apr 2024 | 28.87 | 28.87 | 27.75 | 28.16 | 28.16 | 227,000 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 28.06 | 28.26 | 27.93 | 28.06 | 28.06 | 215,000 |
03 Apr 2024 | 28.00 | 28.40 | 27.80 | 28.03 | 28.03 | 480,500 |
02 Apr 2024 | 28.22 | 28.63 | 28.00 | 28.12 | 28.12 | 245,000 |
01 Apr 2024 | 29.00 | 29.00 | 28.22 | 28.40 | 28.40 | 38,000 |
28 Mar 2024 | 28.40 | 29.40 | 28.40 | 28.58 | 28.58 | 291,500 |
27 Mar 2024 | 28.81 | 29.39 | 28.30 | 28.40 | 28.40 | 264,000 |
26 Mar 2024 | 28.69 | 29.19 | 28.09 | 29.01 | 29.01 | 373,500 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 28.55 | 29.35 | 28.26 | 28.94 | 28.94 | 426,500 |
21 Mar 2024 | 29.55 | 30.48 | 28.25 | 28.54 | 28.54 | 1,727,500 |
20 Mar 2024 | 28.00 | 29.69 | 28.00 | 29.55 | 29.55 | 3,825,000 |
19 Mar 2024 | 27.00 | 27.99 | 26.67 | 27.62 | 27.62 | 530,000 |
18 Mar 2024 | 27.15 | 27.40 | 26.70 | 26.88 | 26.88 | 205,500 |
15 Mar 2024 | 28.01 | 28.04 | 26.85 | 27.09 | 27.09 | 573,000 |
14 Mar 2024 | 27.00 | 28.15 | 27.00 | 27.72 | 27.72 | 531,500 |
13 Mar 2024 | 28.25 | 28.40 | 26.51 | 26.94 | 26.94 | 380,000 |
12 Mar 2024 | 28.70 | 29.40 | 27.75 | 28.09 | 28.09 | 1,261,500 |
11 Mar 2024 | 27.67 | 29.69 | 27.67 | 28.69 | 28.69 | 3,977,000 |
08 Mar 2024 | 27.51 | 27.90 | 27.40 | 27.62 | 27.62 | 394,000 |
07 Mar 2024 | 27.89 | 27.90 | 27.51 | 27.69 | 27.69 | 97,500 |
06 Mar 2024 | 27.79 | 27.93 | 27.52 | 27.85 | 27.85 | 277,500 |
05 Mar 2024 | 28.01 | 28.15 | 27.49 | 27.61 | 27.61 | 141,500 |
04 Mar 2024 | 28.05 | 28.69 | 27.91 | 27.99 | 27.99 | 356,000 |
01 Mar 2024 | 27.50 | 27.99 | 27.22 | 27.89 | 27.89 | 228,000 |
29 Feb 2024 | 27.94 | 28.23 | 27.40 | 27.46 | 27.46 | 458,000 |
28 Feb 2024 | 27.80 | 28.26 | 27.50 | 27.61 | 27.61 | 280,000 |
27 Feb 2024 | 27.97 | 28.00 | 27.61 | 27.86 | 27.86 | 279,000 |
26 Feb 2024 | 27.99 | 28.19 | 27.70 | 27.85 | 27.85 | 230,000 |
23 Feb 2024 | 28.25 | 28.74 | 27.71 | 27.79 | 27.79 | 437,500 |
22 Feb 2024 | 27.90 | 29.34 | 27.60 | 28.23 | 28.23 | 831,000 |
21 Feb 2024 | 27.48 | 27.99 | 26.85 | 27.54 | 27.54 | 347,500 |
20 Feb 2024 | 26.80 | 27.19 | 26.51 | 26.68 | 26.68 | 87,000 |
16 Feb 2024 | 27.44 | 27.44 | 26.00 | 26.52 | 26.52 | 325,000 |
15 Feb 2024 | 27.50 | 27.90 | 27.00 | 27.40 | 27.40 | 204,500 |
14 Feb 2024 | 27.75 | 28.10 | 27.50 | 27.74 | 27.74 | 338,500 |
13 Feb 2024 | 26.98 | 27.50 | 25.50 | 27.47 | 27.47 | 452,500 |
12 Feb 2024 | 28.50 | 28.51 | 26.75 | 26.99 | 26.99 | 554,000 |
09 Feb 2024 | 30.05 | 30.05 | 28.50 | 28.80 | 28.80 | 867,000 |
08 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
07 Feb 2024 | 30.98 | 30.99 | 30.45 | 30.71 | 30.71 | 133,500 |
06 Feb 2024 | 29.99 | 30.99 | 29.81 | 30.86 | 30.86 | 313,000 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 28.90 | 29.90 | 28.90 | 29.69 | 29.69 | 70,500 |
01 Feb 2024 | 29.01 | 29.30 | 28.50 | 28.93 | 28.93 | 213,500 |
31 Jan 2024 | 29.10 | 29.80 | 29.05 | 29.12 | 29.12 | 75,500 |
30 Jan 2024 | 29.11 | 29.90 | 28.65 | 29.06 | 29.06 | 165,000 |
29 Jan 2024 | 30.40 | 30.69 | 28.55 | 29.29 | 29.29 | 517,500 |
26 Jan 2024 | 31.00 | 31.00 | 30.26 | 30.44 | 30.44 | 123,000 |
25 Jan 2024 | 31.26 | 31.60 | 30.90 | 31.04 | 31.04 | 167,500 |
24 Jan 2024 | 31.40 | 31.79 | 31.10 | 31.46 | 31.46 | 289,000 |
23 Jan 2024 | 31.59 | 31.59 | 30.90 | 31.03 | 31.03 | 296,500 |
22 Jan 2024 | 30.61 | 31.38 | 30.20 | 31.02 | 31.02 | 117,500 |
19 Jan 2024 | 31.00 | 31.35 | 30.30 | 30.50 | 30.50 | 212,000 |
18 Jan 2024 | 30.91 | 31.20 | 30.01 | 31.03 | 31.03 | 450,000 |
17 Jan 2024 | 32.06 | 32.19 | 31.00 | 31.21 | 31.21 | 353,000 |
16 Jan 2024 | 33.00 | 33.24 | 31.80 | 32.04 | 32.04 | 361,500 |
12 Jan 2024 | 34.00 | 34.50 | 32.80 | 33.02 | 33.02 | 536,500 |
11 Jan 2024 | 33.68 | 34.00 | 33.53 | 33.76 | 33.76 | 197,500 |
10 Jan 2024 | 34.24 | 34.30 | 33.30 | 33.50 | 33.50 | 482,500 |
09 Jan 2024 | 33.61 | 34.40 | 33.61 | 34.30 | 34.30 | 717,500 |
08 Jan 2024 | 34.35 | 34.35 | 33.00 | 33.76 | 33.76 | 503,000 |
05 Jan 2024 | 33.25 | 34.48 | 32.00 | 33.31 | 33.31 | 685,500 |
04 Jan 2024 | 34.55 | 34.97 | 33.11 | 33.42 | 33.42 | 516,500 |
03 Jan 2024 | 35.00 | 35.15 | 34.20 | 34.36 | 34.36 | 946,000 |
02 Jan 2024 | 34.51 | 34.84 | 33.90 | 34.32 | 34.32 | 1,468,000 |
29 Dec 2023 | 31.76 | 33.66 | 31.60 | 32.56 | 32.56 | 594,000 |
28 Dec 2023 | 30.62 | 32.67 | 30.50 | 32.24 | 32.24 | 2,007,500 |
27 Dec 2023 | 28.62 | 30.86 | 28.01 | 30.39 | 30.39 | 1,086,500 |
26 Dec 2023 | 31.06 | 31.50 | 29.48 | 29.50 | 29.50 | 528,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |