Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.500 | 32.950 | 31.750 | 32.000 | 32.000 | 5,233,353 |
20 May 2024 | 33.400 | 33.750 | 32.300 | 32.750 | 32.750 | 7,697,288 |
17 May 2024 | 31.900 | 33.250 | 31.650 | 33.100 | 33.100 | 10,832,715 |
16 May 2024 | 30.650 | 32.200 | 30.550 | 31.900 | 31.900 | 11,717,859 |
14 May 2024 | 29.750 | 30.700 | 29.600 | 30.200 | 30.200 | 7,081,893 |
13 May 2024 | 29.400 | 29.800 | 29.100 | 29.600 | 29.600 | 3,188,000 |
10 May 2024 | 28.850 | 29.700 | 28.300 | 29.400 | 29.400 | 5,239,418 |
09 May 2024 | 28.750 | 29.400 | 28.450 | 28.650 | 28.650 | 4,077,067 |
08 May 2024 | 29.300 | 29.500 | 28.100 | 28.300 | 28.300 | 6,218,542 |
07 May 2024 | 29.500 | 29.750 | 28.900 | 29.400 | 29.400 | 4,662,876 |
06 May 2024 | 29.600 | 29.900 | 29.250 | 29.750 | 29.750 | 5,958,041 |
03 May 2024 | 29.450 | 30.400 | 29.450 | 29.700 | 29.700 | 3,055,116 |
02 May 2024 | 27.100 | 29.300 | 27.100 | 29.250 | 29.250 | 3,646,417 |
30 Apr 2024 | 28.500 | 28.550 | 27.550 | 27.850 | 27.850 | 4,266,986 |
29 Apr 2024 | 28.200 | 29.300 | 27.750 | 28.350 | 28.350 | 5,157,546 |
26 Apr 2024 | 27.300 | 28.700 | 27.000 | 28.200 | 28.200 | 7,079,725 |
25 Apr 2024 | 26.850 | 28.150 | 26.700 | 27.250 | 27.250 | 5,751,204 |
24 Apr 2024 | 26.400 | 27.350 | 26.050 | 27.000 | 27.000 | 5,559,066 |
23 Apr 2024 | 25.500 | 26.400 | 24.700 | 26.250 | 26.250 | 5,938,533 |
22 Apr 2024 | 25.450 | 25.900 | 25.050 | 25.700 | 25.700 | 3,551,282 |
19 Apr 2024 | 25.600 | 25.950 | 24.400 | 25.150 | 25.150 | 2,973,903 |
18 Apr 2024 | 25.900 | 26.050 | 25.250 | 25.600 | 25.600 | 5,685,272 |
17 Apr 2024 | 25.650 | 26.200 | 25.200 | 25.900 | 25.900 | 3,076,495 |
16 Apr 2024 | 26.400 | 26.400 | 25.050 | 25.600 | 25.600 | 5,282,816 |
15 Apr 2024 | 26.250 | 26.550 | 25.650 | 26.400 | 26.400 | 4,252,583 |
12 Apr 2024 | 26.400 | 27.300 | 25.900 | 26.300 | 26.300 | 4,676,441 |
11 Apr 2024 | 26.000 | 27.350 | 26.000 | 27.050 | 27.050 | 3,906,760 |
10 Apr 2024 | 26.800 | 27.450 | 26.350 | 26.800 | 26.800 | 3,068,564 |
09 Apr 2024 | 26.450 | 27.500 | 26.450 | 26.900 | 26.900 | 3,440,036 |
08 Apr 2024 | 25.950 | 27.200 | 25.400 | 26.650 | 26.650 | 3,997,575 |
05 Apr 2024 | 26.900 | 27.800 | 25.750 | 26.100 | 26.100 | 3,188,111 |
03 Apr 2024 | 26.800 | 27.700 | 26.750 | 26.900 | 26.900 | 7,029,575 |
02 Apr 2024 | 25.250 | 27.150 | 25.250 | 26.850 | 26.850 | 8,629,077 |
28 Mar 2024 | 25.250 | 25.250 | 24.400 | 24.750 | 24.750 | 4,196,680 |
27 Mar 2024 | 23.750 | 25.750 | 23.550 | 25.000 | 25.000 | 7,443,685 |
26 Mar 2024 | 25.150 | 25.300 | 23.300 | 23.600 | 23.600 | 5,780,883 |
25 Mar 2024 | 23.600 | 24.750 | 23.050 | 24.350 | 24.350 | 3,563,800 |
22 Mar 2024 | 24.250 | 24.300 | 22.900 | 23.500 | 23.500 | 3,127,969 |
21 Mar 2024 | 23.700 | 24.700 | 23.700 | 24.250 | 24.250 | 5,000,336 |
20 Mar 2024 | 23.450 | 24.000 | 23.150 | 23.600 | 23.600 | 2,616,646 |
19 Mar 2024 | 23.950 | 23.950 | 22.950 | 23.400 | 23.400 | 3,839,474 |
18 Mar 2024 | 24.600 | 25.000 | 23.700 | 23.850 | 23.850 | 3,561,250 |
15 Mar 2024 | 24.500 | 25.100 | 23.950 | 24.600 | 24.600 | 4,365,345 |
14 Mar 2024 | 24.500 | 25.200 | 24.200 | 25.050 | 25.050 | 4,465,171 |
13 Mar 2024 | 24.550 | 24.850 | 24.300 | 24.400 | 24.400 | 3,446,708 |
12 Mar 2024 | 22.950 | 25.300 | 22.850 | 24.900 | 24.900 | 9,973,036 |
11 Mar 2024 | 21.800 | 23.100 | 21.750 | 22.950 | 22.950 | 6,022,484 |
08 Mar 2024 | 22.000 | 22.600 | 21.700 | 21.750 | 21.750 | 4,140,800 |
07 Mar 2024 | 22.700 | 22.950 | 21.600 | 22.000 | 22.000 | 4,217,427 |
06 Mar 2024 | 21.750 | 23.000 | 21.750 | 22.700 | 22.700 | 3,958,000 |
05 Mar 2024 | 22.550 | 22.650 | 21.700 | 22.100 | 22.100 | 3,495,532 |
04 Mar 2024 | 23.200 | 23.650 | 22.650 | 22.800 | 22.800 | 3,932,190 |
01 Mar 2024 | 23.900 | 23.900 | 22.700 | 23.150 | 23.150 | 4,026,336 |
29 Feb 2024 | 23.500 | 24.450 | 23.450 | 23.700 | 23.700 | 2,907,390 |
28 Feb 2024 | 24.200 | 24.450 | 23.700 | 23.700 | 23.700 | 3,159,646 |
27 Feb 2024 | 25.050 | 25.100 | 23.850 | 24.500 | 24.500 | 5,973,825 |
26 Feb 2024 | 24.000 | 25.450 | 23.850 | 25.100 | 25.100 | 6,834,051 |
23 Feb 2024 | 23.450 | 24.350 | 23.450 | 23.950 | 23.950 | 3,328,656 |
22 Feb 2024 | 22.800 | 23.900 | 22.800 | 23.850 | 23.850 | 3,451,466 |
21 Feb 2024 | 22.250 | 23.650 | 22.050 | 23.300 | 23.300 | 4,083,482 |
20 Feb 2024 | 22.200 | 22.800 | 21.850 | 22.350 | 22.350 | 1,913,099 |
19 Feb 2024 | 22.850 | 23.100 | 21.800 | 22.100 | 22.100 | 3,234,042 |
16 Feb 2024 | 21.500 | 23.150 | 21.200 | 23.050 | 23.050 | 3,025,473 |
15 Feb 2024 | 21.500 | 21.550 | 20.850 | 21.200 | 21.200 | 1,665,265 |
14 Feb 2024 | 21.600 | 21.900 | 20.900 | 21.750 | 21.750 | 1,765,551 |
09 Feb 2024 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | - |
08 Feb 2024 | 21.650 | 22.750 | 21.650 | 22.350 | 22.350 | 2,892,520 |
07 Feb 2024 | 22.500 | 22.750 | 21.550 | 21.850 | 21.850 | 6,671,796 |
06 Feb 2024 | 21.450 | 22.800 | 21.450 | 22.450 | 22.450 | 8,965,800 |
05 Feb 2024 | 22.100 | 22.500 | 21.500 | 22.050 | 22.050 | 4,671,120 |
02 Feb 2024 | 24.000 | 24.000 | 22.500 | 22.650 | 22.650 | 2,484,051 |
01 Feb 2024 | 22.300 | 23.350 | 22.300 | 22.750 | 22.750 | 1,622,948 |
31 Jan 2024 | 22.950 | 23.150 | 22.150 | 22.550 | 22.550 | 2,653,949 |
30 Jan 2024 | 23.400 | 23.600 | 22.350 | 23.150 | 23.150 | 7,179,676 |
29 Jan 2024 | 24.000 | 24.600 | 23.550 | 23.900 | 23.900 | 9,596,246 |
26 Jan 2024 | 23.450 | 24.150 | 23.200 | 23.350 | 23.350 | 4,690,550 |
25 Jan 2024 | 22.950 | 23.600 | 22.500 | 23.450 | 23.450 | 5,488,673 |
24 Jan 2024 | 22.300 | 23.300 | 22.100 | 23.050 | 23.050 | 6,603,404 |
23 Jan 2024 | 21.000 | 22.750 | 21.000 | 22.000 | 22.000 | 8,541,695 |
22 Jan 2024 | 22.300 | 22.350 | 20.450 | 20.800 | 20.800 | 9,026,600 |
19 Jan 2024 | 22.450 | 22.550 | 21.850 | 22.200 | 22.200 | 4,929,613 |
18 Jan 2024 | 22.500 | 22.850 | 21.550 | 22.200 | 22.200 | 5,486,718 |
17 Jan 2024 | 23.900 | 23.900 | 22.200 | 22.350 | 22.350 | 8,073,055 |
16 Jan 2024 | 24.350 | 24.950 | 23.300 | 23.500 | 23.500 | 6,292,444 |
15 Jan 2024 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | - |
12 Jan 2024 | 25.300 | 25.650 | 24.750 | 25.000 | 25.000 | 1,383,475 |
11 Jan 2024 | 25.200 | 25.950 | 25.050 | 25.300 | 25.300 | 2,515,800 |
10 Jan 2024 | 25.100 | 25.700 | 25.050 | 25.200 | 25.200 | 1,033,496 |
09 Jan 2024 | 25.650 | 26.050 | 25.300 | 25.400 | 25.400 | 1,933,200 |
08 Jan 2024 | 26.650 | 26.650 | 25.050 | 25.350 | 25.350 | 3,134,371 |
05 Jan 2024 | 26.350 | 27.000 | 26.200 | 26.300 | 26.300 | 1,772,708 |
04 Jan 2024 | 26.650 | 27.100 | 26.300 | 26.950 | 26.950 | 1,529,320 |
03 Jan 2024 | 27.000 | 27.100 | 26.200 | 26.800 | 26.800 | 1,902,106 |
02 Jan 2024 | 27.900 | 28.100 | 26.600 | 26.950 | 26.950 | 2,841,523 |
29 Dec 2023 | 26.850 | 27.950 | 26.850 | 27.850 | 27.850 | 2,270,431 |
28 Dec 2023 | 26.000 | 27.050 | 26.000 | 26.900 | 26.900 | 2,613,962 |
27 Dec 2023 | 26.100 | 26.450 | 25.850 | 26.000 | 26.000 | 1,540,966 |
22 Dec 2023 | 26.650 | 26.700 | 25.600 | 25.850 | 25.850 | 3,243,748 |
21 Dec 2023 | 25.200 | 26.350 | 25.100 | 26.100 | 26.100 | 2,338,562 |
20 Dec 2023 | 25.450 | 26.300 | 25.050 | 25.400 | 25.400 | 3,884,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |