Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.35 | 29.90 | 29.30 | 29.50 | 29.50 | 342,343 |
17 May 2024 | 29.60 | 30.30 | 29.45 | 29.95 | 29.95 | 403,004 |
16 May 2024 | 30.20 | 30.75 | 29.70 | 30.15 | 30.15 | 150,500 |
15 May 2024 | 29.10 | 30.95 | 29.10 | 30.05 | 30.05 | 461,183 |
14 May 2024 | 28.45 | 30.45 | 28.00 | 29.05 | 29.05 | 532,208 |
13 May 2024 | 28.90 | 29.00 | 27.65 | 27.95 | 27.95 | 500,874 |
10 May 2024 | 30.00 | 30.00 | 28.20 | 28.60 | 28.60 | 313,723 |
09 May 2024 | 29.30 | 30.60 | 29.25 | 29.75 | 29.75 | 525,783 |
08 May 2024 | 28.50 | 29.90 | 28.10 | 29.15 | 29.15 | 329,779 |
07 May 2024 | 29.20 | 29.55 | 28.00 | 28.20 | 28.20 | 439,396 |
06 May 2024 | 28.50 | 29.65 | 28.50 | 29.20 | 29.20 | 313,503 |
03 May 2024 | 30.20 | 30.95 | 29.35 | 29.70 | 29.70 | 793,218 |
02 May 2024 | 30.60 | 31.20 | 29.90 | 30.00 | 30.00 | 518,671 |
30 Apr 2024 | 31.00 | 31.35 | 29.90 | 30.15 | 30.15 | 680,629 |
29 Apr 2024 | 31.35 | 32.45 | 30.50 | 30.80 | 30.80 | 1,152,352 |
26 Apr 2024 | 30.90 | 31.40 | 30.70 | 31.00 | 31.00 | 301,934 |
25 Apr 2024 | 31.00 | 31.45 | 30.35 | 30.75 | 30.75 | 391,688 |
24 Apr 2024 | 31.45 | 31.85 | 30.50 | 30.95 | 30.95 | 542,379 |
23 Apr 2024 | 31.10 | 31.70 | 30.85 | 31.10 | 31.10 | 371,362 |
22 Apr 2024 | 31.55 | 32.10 | 30.60 | 30.75 | 30.75 | 404,818 |
19 Apr 2024 | 31.85 | 32.00 | 31.20 | 31.40 | 31.40 | 255,861 |
18 Apr 2024 | 32.30 | 32.70 | 31.60 | 31.85 | 31.85 | 290,086 |
16 Apr 2024 | 33.00 | 33.30 | 31.80 | 32.00 | 32.00 | 686,922 |
15 Apr 2024 | 33.70 | 33.70 | 32.10 | 33.00 | 33.00 | 204,437 |
12 Apr 2024 | 34.15 | 34.30 | 33.30 | 33.60 | 33.60 | 492,758 |
10 Apr 2024 | 34.00 | 34.20 | 33.75 | 33.95 | 33.95 | 230,591 |
09 Apr 2024 | 33.95 | 34.65 | 33.50 | 33.70 | 33.70 | 341,747 |
08 Apr 2024 | 35.30 | 35.30 | 33.40 | 33.60 | 33.60 | 496,208 |
05 Apr 2024 | 35.00 | 35.15 | 34.35 | 34.80 | 34.80 | 312,123 |
04 Apr 2024 | 35.50 | 35.90 | 34.75 | 34.90 | 34.90 | 318,282 |
03 Apr 2024 | 34.60 | 35.35 | 34.45 | 35.00 | 35.00 | 380,398 |
02 Apr 2024 | 35.00 | 35.95 | 33.50 | 34.50 | 34.50 | 545,527 |
01 Apr 2024 | 33.90 | 35.70 | 33.80 | 34.95 | 34.95 | 356,798 |
28 Mar 2024 | 34.05 | 35.10 | 32.90 | 33.25 | 33.25 | 495,388 |
27 Mar 2024 | 36.60 | 37.35 | 33.30 | 33.75 | 33.75 | 1,298,656 |
26 Mar 2024 | 35.60 | 38.90 | 34.85 | 36.40 | 36.40 | 2,248,723 |
22 Mar 2024 | 34.55 | 36.00 | 34.05 | 35.60 | 35.60 | 612,440 |
21 Mar 2024 | 34.20 | 34.80 | 34.00 | 34.30 | 34.30 | 312,136 |
20 Mar 2024 | 35.60 | 35.60 | 33.60 | 33.95 | 33.95 | 253,729 |
19 Mar 2024 | 34.80 | 35.90 | 34.10 | 35.10 | 35.10 | 371,709 |
18 Mar 2024 | 34.00 | 35.90 | 33.60 | 34.85 | 34.85 | 520,926 |
15 Mar 2024 | 33.50 | 33.90 | 32.20 | 33.45 | 33.45 | 472,258 |
14 Mar 2024 | 31.85 | 34.00 | 30.35 | 33.20 | 33.20 | 711,578 |
13 Mar 2024 | 32.60 | 35.60 | 30.70 | 31.30 | 31.30 | 795,887 |
12 Mar 2024 | 34.20 | 34.40 | 32.50 | 33.50 | 33.50 | 725,900 |
11 Mar 2024 | 36.60 | 36.65 | 33.00 | 34.00 | 34.00 | 613,920 |
07 Mar 2024 | 36.30 | 37.85 | 35.20 | 36.25 | 36.25 | 851,003 |
06 Mar 2024 | 38.15 | 38.75 | 34.05 | 35.75 | 35.75 | 1,475,686 |
05 Mar 2024 | 38.85 | 39.35 | 37.90 | 38.10 | 38.10 | 756,741 |
04 Mar 2024 | 41.50 | 41.75 | 38.00 | 38.45 | 38.45 | 1,446,087 |
01 Mar 2024 | 44.05 | 44.90 | 42.95 | 43.30 | 43.30 | 371,245 |
29 Feb 2024 | 44.35 | 44.90 | 42.10 | 43.95 | 43.95 | 415,506 |
28 Feb 2024 | 45.15 | 45.50 | 43.00 | 44.10 | 44.10 | 518,836 |
27 Feb 2024 | 45.40 | 47.60 | 44.00 | 44.55 | 44.55 | 1,057,465 |
26 Feb 2024 | 44.50 | 47.45 | 44.40 | 45.10 | 45.10 | 868,512 |
23 Feb 2024 | 45.80 | 45.90 | 43.85 | 44.15 | 44.15 | 352,582 |
22 Feb 2024 | 44.95 | 45.30 | 43.35 | 45.05 | 45.05 | 321,098 |
21 Feb 2024 | 44.60 | 45.50 | 44.50 | 44.60 | 44.60 | 353,539 |
20 Feb 2024 | 46.45 | 46.45 | 44.60 | 45.10 | 45.10 | 407,509 |
19 Feb 2024 | 46.30 | 48.50 | 46.30 | 46.60 | 46.60 | 1,051,369 |
16 Feb 2024 | 43.50 | 46.45 | 42.95 | 45.80 | 45.80 | 2,020,583 |
15 Feb 2024 | 41.25 | 43.85 | 41.25 | 42.20 | 42.20 | 379,995 |
14 Feb 2024 | 41.05 | 42.50 | 40.25 | 41.55 | 41.55 | 169,180 |
13 Feb 2024 | 40.35 | 43.00 | 39.65 | 41.90 | 41.90 | 339,141 |
12 Feb 2024 | 42.75 | 45.05 | 39.30 | 40.90 | 40.90 | 701,807 |
09 Feb 2024 | 43.20 | 43.85 | 42.00 | 42.75 | 42.75 | 364,378 |
08 Feb 2024 | 42.75 | 44.90 | 42.30 | 43.10 | 43.10 | 630,208 |
07 Feb 2024 | 42.30 | 43.00 | 41.50 | 42.75 | 42.75 | 336,649 |
06 Feb 2024 | 43.55 | 43.80 | 40.60 | 42.55 | 42.55 | 308,715 |
05 Feb 2024 | 43.65 | 44.90 | 43.25 | 43.60 | 43.60 | 330,001 |
02 Feb 2024 | 44.35 | 44.35 | 43.25 | 43.70 | 43.70 | 197,465 |
01 Feb 2024 | 44.50 | 44.50 | 43.25 | 43.70 | 43.70 | 258,515 |
31 Jan 2024 | 44.50 | 45.75 | 43.70 | 44.35 | 44.35 | 371,939 |
30 Jan 2024 | 44.65 | 45.00 | 43.05 | 44.10 | 44.10 | 861,432 |
29 Jan 2024 | 45.15 | 45.35 | 43.70 | 44.00 | 44.00 | 394,158 |
25 Jan 2024 | 45.05 | 45.40 | 43.80 | 44.50 | 44.50 | 288,306 |
24 Jan 2024 | 44.30 | 45.75 | 42.30 | 45.40 | 45.40 | 478,353 |
23 Jan 2024 | 47.30 | 48.00 | 43.10 | 43.95 | 43.95 | 715,733 |
19 Jan 2024 | 43.60 | 48.70 | 43.35 | 44.25 | 44.25 | 1,823,308 |
18 Jan 2024 | 45.80 | 45.80 | 42.00 | 42.70 | 42.70 | 502,658 |
17 Jan 2024 | 46.00 | 46.00 | 44.20 | 44.60 | 44.60 | 483,725 |
16 Jan 2024 | 47.35 | 48.40 | 44.55 | 46.10 | 46.10 | 740,047 |
15 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
12 Jan 2024 | 43.45 | 49.35 | 43.40 | 47.90 | 47.90 | 4,913,905 |
11 Jan 2024 | 41.95 | 43.50 | 41.00 | 43.05 | 43.05 | 1,280,131 |
10 Jan 2024 | 40.30 | 41.50 | 39.85 | 40.60 | 40.60 | 414,666 |
09 Jan 2024 | 40.45 | 40.45 | 39.40 | 39.60 | 39.60 | 157,184 |
08 Jan 2024 | 40.05 | 40.60 | 39.70 | 39.85 | 39.85 | 139,069 |
05 Jan 2024 | 40.65 | 40.70 | 39.90 | 40.05 | 40.05 | 110,497 |
04 Jan 2024 | 40.05 | 40.80 | 40.05 | 40.35 | 40.35 | 94,771 |
03 Jan 2024 | 40.80 | 41.00 | 40.00 | 40.40 | 40.40 | 413,116 |
02 Jan 2024 | 40.05 | 41.95 | 39.80 | 40.55 | 40.55 | 214,570 |
01 Jan 2024 | 41.20 | 41.20 | 40.15 | 40.45 | 40.45 | 103,741 |
29 Dec 2023 | 41.00 | 41.45 | 40.55 | 40.70 | 40.70 | 65,178 |
28 Dec 2023 | 40.50 | 41.35 | 39.75 | 40.60 | 40.60 | 192,775 |
27 Dec 2023 | 41.50 | 41.50 | 38.70 | 39.90 | 39.90 | 683,342 |
26 Dec 2023 | 40.50 | 42.45 | 40.10 | 41.20 | 41.20 | 518,036 |
22 Dec 2023 | 40.80 | 40.95 | 39.50 | 40.00 | 40.00 | 120,338 |
21 Dec 2023 | 38.40 | 40.60 | 37.80 | 40.20 | 40.20 | 152,679 |
20 Dec 2023 | 40.65 | 40.65 | 37.60 | 38.40 | 38.40 | 384,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |