Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 21.18 | 21.48 | 20.88 | 21.01 | 21.01 | 11,919,262 |
07 May 2024 | 21.18 | 21.40 | 20.96 | 21.21 | 21.21 | 11,672,706 |
06 May 2024 | 20.55 | 21.50 | 20.55 | 21.25 | 21.25 | 19,279,340 |
30 Apr 2024 | 20.30 | 20.36 | 19.88 | 20.20 | 20.20 | 16,711,842 |
29 Apr 2024 | 20.00 | 20.56 | 19.62 | 20.37 | 20.37 | 30,539,814 |
26 Apr 2024 | 19.39 | 20.82 | 19.38 | 20.75 | 20.75 | 18,007,498 |
25 Apr 2024 | 19.38 | 19.75 | 19.14 | 19.39 | 19.39 | 10,420,349 |
24 Apr 2024 | 19.85 | 19.90 | 19.45 | 19.51 | 19.51 | 9,911,123 |
23 Apr 2024 | 20.15 | 20.25 | 19.57 | 19.88 | 19.88 | 9,383,245 |
22 Apr 2024 | 20.00 | 20.60 | 19.90 | 20.11 | 20.11 | 8,987,833 |
19 Apr 2024 | 20.20 | 20.29 | 19.90 | 19.94 | 19.94 | 7,909,049 |
18 Apr 2024 | 20.44 | 20.77 | 20.18 | 20.40 | 20.40 | 8,351,691 |
17 Apr 2024 | 20.15 | 20.60 | 20.13 | 20.45 | 20.45 | 9,530,354 |
16 Apr 2024 | 20.47 | 20.89 | 19.93 | 19.97 | 19.97 | 12,170,569 |
15 Apr 2024 | 20.90 | 21.19 | 20.28 | 20.55 | 20.55 | 14,758,650 |
12 Apr 2024 | 21.19 | 21.51 | 20.90 | 20.96 | 20.96 | 5,712,355 |
11 Apr 2024 | 21.28 | 21.50 | 21.03 | 21.11 | 21.11 | 6,535,143 |
10 Apr 2024 | 21.88 | 21.95 | 21.36 | 21.43 | 21.43 | 5,587,098 |
09 Apr 2024 | 21.35 | 22.04 | 21.28 | 21.97 | 21.97 | 7,144,436 |
08 Apr 2024 | 22.05 | 22.06 | 21.40 | 21.45 | 21.45 | 8,036,119 |
03 Apr 2024 | 22.32 | 22.60 | 22.17 | 22.22 | 22.22 | 6,461,254 |
02 Apr 2024 | 22.59 | 22.67 | 22.19 | 22.49 | 22.49 | 6,476,547 |
01 Apr 2024 | 21.96 | 22.63 | 21.94 | 22.59 | 22.59 | 7,331,230 |
29 Mar 2024 | 21.73 | 21.88 | 21.53 | 21.89 | 21.89 | 2,747,780 |
28 Mar 2024 | 21.66 | 22.06 | 21.51 | 21.83 | 21.83 | 6,282,236 |
27 Mar 2024 | 22.48 | 22.58 | 21.67 | 21.68 | 21.68 | 8,334,763 |
26 Mar 2024 | 22.40 | 22.59 | 22.00 | 22.39 | 22.39 | 8,368,698 |
25 Mar 2024 | 22.87 | 22.92 | 22.35 | 22.44 | 22.44 | 9,873,733 |
22 Mar 2024 | 23.45 | 23.52 | 22.60 | 22.68 | 22.68 | 9,894,535 |
21 Mar 2024 | 23.93 | 24.06 | 23.40 | 23.48 | 23.48 | 8,216,937 |
20 Mar 2024 | 23.72 | 24.18 | 23.51 | 23.93 | 23.93 | 8,770,966 |
19 Mar 2024 | 24.07 | 24.13 | 23.76 | 23.76 | 23.76 | 8,235,631 |
18 Mar 2024 | 23.89 | 24.20 | 23.60 | 24.19 | 24.19 | 9,895,293 |
15 Mar 2024 | 23.76 | 24.30 | 23.41 | 23.83 | 23.83 | 9,862,763 |
14 Mar 2024 | 24.58 | 24.80 | 23.69 | 23.83 | 23.83 | 11,382,357 |
13 Mar 2024 | 24.20 | 24.25 | 23.70 | 23.98 | 23.98 | 11,063,074 |
12 Mar 2024 | 23.89 | 24.48 | 23.80 | 24.26 | 24.26 | 13,983,420 |
11 Mar 2024 | 22.90 | 23.75 | 22.81 | 23.71 | 23.71 | 11,195,211 |
08 Mar 2024 | 22.80 | 23.14 | 22.60 | 22.91 | 22.91 | 9,321,879 |
07 Mar 2024 | 23.69 | 23.86 | 22.85 | 22.85 | 22.85 | 11,120,797 |
06 Mar 2024 | 23.98 | 24.11 | 23.43 | 23.78 | 23.78 | 8,422,684 |
05 Mar 2024 | 24.30 | 24.32 | 23.85 | 23.98 | 23.98 | 11,220,211 |
04 Mar 2024 | 24.09 | 24.96 | 24.06 | 24.47 | 24.47 | 13,069,252 |
01 Mar 2024 | 24.20 | 24.41 | 23.90 | 24.25 | 24.25 | 11,136,650 |
29 Feb 2024 | 23.70 | 24.30 | 23.58 | 24.27 | 24.27 | 16,254,581 |
28 Feb 2024 | 24.29 | 25.35 | 23.87 | 23.87 | 23.87 | 19,725,878 |
27 Feb 2024 | 23.86 | 24.44 | 23.66 | 24.44 | 24.44 | 11,315,355 |
26 Feb 2024 | 24.15 | 24.48 | 23.65 | 24.04 | 24.04 | 13,457,939 |
23 Feb 2024 | 23.75 | 23.95 | 23.46 | 23.94 | 23.94 | 10,243,569 |
22 Feb 2024 | 23.60 | 23.80 | 23.42 | 23.77 | 23.77 | 10,261,441 |
21 Feb 2024 | 23.30 | 24.30 | 23.12 | 23.61 | 23.61 | 12,315,845 |
20 Feb 2024 | 23.49 | 23.99 | 23.25 | 23.53 | 23.53 | 10,240,209 |
19 Feb 2024 | 23.99 | 23.99 | 23.14 | 23.60 | 23.60 | 14,328,382 |
08 Feb 2024 | 23.51 | 25.20 | 23.49 | 23.59 | 23.59 | 23,134,916 |
07 Feb 2024 | 22.68 | 23.93 | 22.42 | 23.83 | 23.83 | 25,660,907 |
06 Feb 2024 | 19.41 | 22.55 | 19.39 | 22.46 | 22.46 | 24,617,219 |
05 Feb 2024 | 19.97 | 20.51 | 18.44 | 19.69 | 19.69 | 18,340,724 |
02 Feb 2024 | 21.07 | 21.39 | 19.50 | 20.11 | 20.11 | 14,108,213 |
01 Feb 2024 | 20.70 | 21.67 | 20.70 | 21.08 | 21.08 | 8,989,200 |
31 Jan 2024 | 21.51 | 21.75 | 20.87 | 20.90 | 20.90 | 11,634,453 |
30 Jan 2024 | 22.08 | 22.44 | 21.53 | 21.55 | 21.55 | 8,773,144 |
29 Jan 2024 | 23.13 | 23.30 | 22.27 | 22.31 | 22.31 | 10,078,896 |
26 Jan 2024 | 23.70 | 23.89 | 22.92 | 22.99 | 22.99 | 10,203,511 |
25 Jan 2024 | 23.40 | 24.05 | 23.13 | 23.85 | 23.85 | 10,144,843 |
24 Jan 2024 | 23.44 | 23.66 | 22.67 | 23.36 | 23.36 | 10,006,099 |
23 Jan 2024 | 22.54 | 23.27 | 22.43 | 23.12 | 23.12 | 9,197,091 |
22 Jan 2024 | 24.01 | 24.05 | 22.41 | 22.67 | 22.67 | 13,300,327 |
19 Jan 2024 | 24.08 | 24.38 | 23.88 | 24.02 | 24.02 | 6,898,144 |
18 Jan 2024 | 24.01 | 24.26 | 23.46 | 24.18 | 24.18 | 12,203,255 |
17 Jan 2024 | 25.09 | 25.29 | 24.29 | 24.31 | 24.31 | 9,376,983 |
16 Jan 2024 | 25.18 | 25.25 | 24.65 | 25.11 | 25.11 | 9,182,139 |
15 Jan 2024 | 24.89 | 25.54 | 24.88 | 25.29 | 25.29 | 6,935,034 |
12 Jan 2024 | 25.25 | 25.59 | 25.10 | 25.13 | 25.13 | 8,473,679 |
11 Jan 2024 | 24.90 | 25.64 | 24.85 | 25.50 | 25.50 | 13,621,733 |
10 Jan 2024 | 25.80 | 26.12 | 25.10 | 25.25 | 25.25 | 20,818,780 |
09 Jan 2024 | 24.70 | 25.14 | 24.64 | 24.80 | 24.80 | 7,851,537 |
08 Jan 2024 | 25.14 | 25.23 | 24.77 | 24.78 | 24.78 | 7,398,529 |
05 Jan 2024 | 25.86 | 25.96 | 25.06 | 25.23 | 25.23 | 9,795,662 |
04 Jan 2024 | 26.41 | 26.55 | 25.84 | 25.94 | 25.94 | 8,435,830 |
03 Jan 2024 | 26.60 | 26.84 | 26.30 | 26.40 | 26.40 | 6,851,069 |
02 Jan 2024 | 27.16 | 27.35 | 26.46 | 26.63 | 26.63 | 9,974,764 |
29 Dec 2023 | 27.22 | 27.70 | 26.99 | 27.15 | 27.15 | 10,922,790 |
28 Dec 2023 | 26.01 | 27.15 | 26.00 | 26.90 | 26.90 | 12,500,376 |
27 Dec 2023 | 26.71 | 26.71 | 26.00 | 26.10 | 26.10 | 12,609,696 |
26 Dec 2023 | 26.70 | 27.13 | 26.51 | 26.80 | 26.80 | 7,879,963 |
25 Dec 2023 | 26.60 | 26.94 | 26.60 | 26.75 | 26.75 | 6,578,240 |
22 Dec 2023 | 27.10 | 27.22 | 26.44 | 26.60 | 26.60 | 14,650,923 |
21 Dec 2023 | 27.48 | 27.56 | 27.00 | 27.24 | 27.24 | 14,546,409 |
20 Dec 2023 | 28.40 | 28.58 | 27.54 | 27.57 | 27.57 | 10,926,117 |
19 Dec 2023 | 28.90 | 28.90 | 27.95 | 28.29 | 28.29 | 13,076,414 |
18 Dec 2023 | 29.22 | 29.56 | 28.80 | 28.98 | 28.98 | 8,666,862 |
15 Dec 2023 | 29.93 | 30.19 | 29.23 | 29.41 | 29.41 | 10,971,189 |
14 Dec 2023 | 30.43 | 30.68 | 29.85 | 29.91 | 29.91 | 8,232,759 |
13 Dec 2023 | 30.40 | 30.84 | 30.15 | 30.20 | 30.20 | 11,584,528 |
12 Dec 2023 | 32.30 | 32.33 | 29.02 | 30.68 | 30.68 | 33,865,163 |
11 Dec 2023 | 32.10 | 32.12 | 31.34 | 31.87 | 31.87 | 16,085,253 |
08 Dec 2023 | 32.08 | 32.68 | 31.60 | 32.60 | 32.60 | 30,007,634 |
07 Dec 2023 | 32.53 | 33.50 | 31.92 | 32.12 | 32.12 | 20,590,283 |
06 Dec 2023 | 32.53 | 32.89 | 32.20 | 32.52 | 32.52 | 15,240,553 |
05 Dec 2023 | 32.99 | 34.18 | 32.56 | 32.67 | 32.67 | 21,446,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |