Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 32.10 | 32.41 | 31.97 | 32.35 | 32.35 | 3,423,891 |
22 May 2024 | 31.74 | 32.55 | 31.53 | 32.51 | 32.51 | 4,363,641 |
21 May 2024 | 28.78 | 31.87 | 28.57 | 31.74 | 31.74 | 3,799,766 |
20 May 2024 | 31.07 | 31.12 | 28.74 | 28.78 | 28.78 | 5,384,541 |
19 May 2024 | 30.92 | 31.96 | 30.72 | 31.07 | 31.07 | 4,048,741 |
18 May 2024 | 30.08 | 31.64 | 29.53 | 30.92 | 30.92 | 4,076,693 |
17 May 2024 | 31.04 | 31.04 | 29.36 | 30.08 | 30.08 | 6,234,698 |
16 May 2024 | 26.79 | 32.35 | 26.76 | 31.04 | 31.04 | 5,897,247 |
15 May 2024 | 27.92 | 28.21 | 26.56 | 26.79 | 26.79 | 2,633,461 |
14 May 2024 | 28.46 | 28.78 | 27.12 | 27.92 | 27.92 | 3,033,565 |
13 May 2024 | 28.65 | 29.29 | 28.42 | 28.46 | 28.46 | 2,634,925 |
12 May 2024 | 29.02 | 32.14 | 28.64 | 28.65 | 28.65 | 7,572,999 |
11 May 2024 | 30.39 | 31.07 | 28.75 | 29.02 | 29.02 | 3,170,419 |
10 May 2024 | 30.84 | 31.00 | 29.25 | 30.39 | 30.39 | 3,179,288 |
09 May 2024 | 32.20 | 32.44 | 30.74 | 30.84 | 30.84 | 3,710,287 |
08 May 2024 | 32.52 | 33.07 | 32.18 | 32.20 | 32.20 | 3,223,297 |
07 May 2024 | 32.62 | 33.70 | 32.08 | 32.52 | 32.52 | 4,026,712 |
06 May 2024 | 32.58 | 33.08 | 31.63 | 32.62 | 32.62 | 4,354,927 |
05 May 2024 | 32.62 | 33.14 | 32.19 | 32.58 | 32.58 | 5,535,712 |
04 May 2024 | 31.37 | 32.87 | 30.94 | 32.62 | 32.62 | 4,919,414 |
03 May 2024 | 29.92 | 32.32 | 29.05 | 31.37 | 31.37 | 4,210,159 |
02 May 2024 | 29.97 | 30.38 | 28.20 | 29.92 | 29.92 | 3,224,295 |
01 May 2024 | 31.81 | 32.12 | 28.63 | 29.97 | 29.97 | 3,328,793 |
30 Apr 2024 | 31.24 | 31.91 | 30.41 | 31.81 | 31.81 | 2,860,407 |
29 Apr 2024 | 32.21 | 32.90 | 31.18 | 31.24 | 31.24 | 2,528,100 |
28 Apr 2024 | 31.97 | 32.46 | 31.41 | 32.21 | 32.21 | 3,112,671 |
27 Apr 2024 | 34.69 | 34.76 | 31.90 | 31.97 | 31.97 | 5,348,567 |
26 Apr 2024 | 35.30 | 35.57 | 33.68 | 34.69 | 34.69 | 5,356,231 |
25 Apr 2024 | 35.78 | 37.40 | 34.87 | 35.29 | 35.29 | 5,955,661 |
24 Apr 2024 | 35.62 | 36.88 | 35.17 | 35.78 | 35.78 | 5,994,422 |
23 Apr 2024 | 34.82 | 36.15 | 34.48 | 35.62 | 35.62 | 5,299,324 |
22 Apr 2024 | 35.21 | 35.93 | 34.54 | 34.82 | 34.82 | 4,761,526 |
21 Apr 2024 | 32.69 | 35.60 | 32.45 | 35.21 | 35.21 | 4,055,715 |
20 Apr 2024 | 32.02 | 33.58 | 30.24 | 32.69 | 32.69 | 3,764,518 |
19 Apr 2024 | 31.30 | 32.47 | 30.50 | 32.02 | 32.02 | 3,538,907 |
18 Apr 2024 | 31.73 | 32.23 | 30.20 | 31.30 | 31.30 | 4,377,151 |
17 Apr 2024 | 30.33 | 32.06 | 29.66 | 31.73 | 31.73 | 3,871,125 |
16 Apr 2024 | 31.50 | 33.38 | 29.61 | 30.33 | 30.33 | 3,956,311 |
15 Apr 2024 | 29.14 | 31.52 | 28.70 | 31.50 | 31.50 | 3,731,607 |
14 Apr 2024 | 32.64 | 33.23 | 28.75 | 29.14 | 29.14 | 4,171,161 |
13 Apr 2024 | 35.77 | 37.35 | 31.86 | 32.64 | 32.64 | 4,694,516 |
12 Apr 2024 | 37.92 | 38.06 | 35.62 | 35.77 | 35.77 | 3,952,599 |
11 Apr 2024 | 38.41 | 38.92 | 37.34 | 37.92 | 37.92 | 4,298,871 |
10 Apr 2024 | 39.28 | 39.58 | 37.48 | 38.41 | 38.41 | 4,726,989 |
09 Apr 2024 | 40.76 | 41.31 | 38.94 | 39.28 | 39.28 | 10,196,285 |
08 Apr 2024 | 36.22 | 44.85 | 36.15 | 40.88 | 40.88 | 31,138,803 |
07 Apr 2024 | 35.38 | 36.33 | 35.27 | 36.22 | 36.22 | 2,388,689 |
06 Apr 2024 | 36.35 | 36.38 | 34.52 | 35.38 | 35.38 | 2,496,917 |
05 Apr 2024 | 35.15 | 36.89 | 34.20 | 36.35 | 36.35 | 2,419,580 |
04 Apr 2024 | 36.67 | 38.04 | 34.86 | 35.14 | 35.14 | 4,346,906 |
03 Apr 2024 | 41.04 | 41.05 | 36.16 | 36.67 | 36.67 | 4,497,471 |
02 Apr 2024 | 43.71 | 43.71 | 39.68 | 41.04 | 41.04 | 4,419,683 |
01 Apr 2024 | 42.54 | 44.48 | 42.22 | 43.71 | 43.71 | 3,906,739 |
31 Mar 2024 | 44.43 | 45.33 | 42.34 | 42.58 | 42.58 | 6,336,291 |
30 Mar 2024 | 42.93 | 44.82 | 41.74 | 44.48 | 44.48 | 6,464,379 |
29 Mar 2024 | 41.50 | 43.49 | 41.15 | 42.93 | 42.93 | 4,179,726 |
28 Mar 2024 | 42.36 | 43.62 | 41.10 | 41.46 | 41.46 | 5,906,255 |
27 Mar 2024 | 41.00 | 44.14 | 40.99 | 42.36 | 42.36 | 5,914,082 |
26 Mar 2024 | 39.73 | 41.46 | 39.47 | 41.00 | 41.00 | 4,725,253 |
25 Mar 2024 | 39.11 | 40.29 | 37.95 | 39.73 | 39.73 | 3,978,989 |
24 Mar 2024 | 38.32 | 40.41 | 38.00 | 39.11 | 39.11 | 5,662,409 |
23 Mar 2024 | 38.75 | 46.50 | 37.58 | 38.32 | 38.32 | 21,413,080 |
22 Mar 2024 | 37.39 | 39.44 | 36.44 | 38.75 | 38.75 | 5,920,917 |
21 Mar 2024 | 34.61 | 37.90 | 33.22 | 37.39 | 37.39 | 5,529,568 |
20 Mar 2024 | 38.69 | 39.03 | 32.70 | 34.56 | 34.56 | 8,510,184 |
19 Mar 2024 | 39.94 | 40.82 | 37.87 | 38.69 | 38.69 | 7,539,342 |
18 Mar 2024 | 37.33 | 40.63 | 35.64 | 39.94 | 39.94 | 6,788,464 |
17 Mar 2024 | 42.85 | 43.63 | 36.93 | 37.33 | 37.33 | 8,322,630 |
16 Mar 2024 | 45.33 | 45.61 | 39.99 | 42.92 | 42.92 | 11,673,688 |
15 Mar 2024 | 46.99 | 47.96 | 42.85 | 45.33 | 45.33 | 11,884,890 |
14 Mar 2024 | 46.17 | 49.15 | 45.16 | 47.02 | 47.02 | 14,384,476 |
13 Mar 2024 | 43.65 | 46.47 | 42.52 | 46.17 | 46.17 | 16,499,258 |
12 Mar 2024 | 41.32 | 44.45 | 39.74 | 43.65 | 43.65 | 7,986,338 |
11 Mar 2024 | 42.60 | 43.57 | 40.46 | 41.32 | 41.32 | 6,976,806 |
10 Mar 2024 | 40.01 | 42.74 | 39.30 | 42.60 | 42.60 | 8,043,145 |
09 Mar 2024 | 38.82 | 40.35 | 37.65 | 40.01 | 40.01 | 9,877,204 |
08 Mar 2024 | 37.36 | 39.05 | 36.33 | 38.82 | 38.82 | 5,227,601 |
07 Mar 2024 | 35.17 | 38.29 | 34.25 | 37.36 | 37.36 | 4,826,889 |
06 Mar 2024 | 38.18 | 39.83 | 33.15 | 35.17 | 35.17 | 7,539,252 |
05 Mar 2024 | 39.56 | 39.92 | 37.11 | 38.27 | 38.27 | 8,094,166 |
04 Mar 2024 | 37.64 | 40.56 | 36.63 | 39.75 | 39.75 | 11,757,322 |
03 Mar 2024 | 34.37 | 38.63 | 32.31 | 37.61 | 37.61 | 12,406,026 |
02 Mar 2024 | 32.31 | 34.38 | 31.08 | 34.32 | 34.32 | 5,783,953 |
01 Mar 2024 | 32.74 | 33.65 | 31.94 | 32.30 | 32.30 | 4,504,179 |
29 Feb 2024 | 33.26 | 34.01 | 31.67 | 32.75 | 32.75 | 5,862,605 |
28 Feb 2024 | 32.30 | 35.38 | 32.07 | 33.22 | 33.22 | 8,105,354 |
27 Feb 2024 | 31.67 | 32.30 | 30.12 | 32.30 | 32.30 | 4,606,884 |
26 Feb 2024 | 31.47 | 33.21 | 30.64 | 31.70 | 31.70 | 6,178,719 |
25 Feb 2024 | 28.59 | 33.03 | 27.98 | 31.47 | 31.47 | 16,571,433 |
24 Feb 2024 | 27.58 | 29.98 | 26.94 | 28.49 | 28.49 | 12,602,024 |
23 Feb 2024 | 26.73 | 27.72 | 26.23 | 27.56 | 27.56 | 2,988,450 |
22 Feb 2024 | 27.61 | 27.78 | 26.01 | 26.72 | 26.72 | 2,303,909 |
21 Feb 2024 | 27.85 | 28.30 | 26.85 | 27.61 | 27.61 | 3,220,686 |
20 Feb 2024 | 27.63 | 28.17 | 27.11 | 27.85 | 27.85 | 2,710,115 |
19 Feb 2024 | 26.88 | 28.41 | 26.84 | 27.61 | 27.61 | 3,315,577 |
18 Feb 2024 | 26.61 | 27.75 | 25.59 | 26.92 | 26.92 | 4,449,923 |
17 Feb 2024 | 26.81 | 29.04 | 26.13 | 26.55 | 26.55 | 7,203,896 |
16 Feb 2024 | 25.55 | 26.97 | 25.54 | 26.77 | 26.77 | 4,230,364 |
15 Feb 2024 | 25.06 | 25.93 | 25.02 | 25.55 | 25.55 | 3,725,349 |
14 Feb 2024 | 25.45 | 25.52 | 24.79 | 25.06 | 25.06 | 3,244,776 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |