Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 38.21 | 38.55 | 37.72 | 37.86 | 37.86 | 922,600 |
22 May 2024 | 38.98 | 39.33 | 38.02 | 38.69 | 38.69 | 6,417,700 |
21 May 2024 | 39.00 | 39.60 | 38.89 | 39.50 | 39.50 | 3,547,100 |
20 May 2024 | 39.56 | 39.57 | 38.33 | 38.88 | 38.88 | 8,031,200 |
17 May 2024 | 38.60 | 39.77 | 38.60 | 39.56 | 39.56 | 13,133,500 |
16 May 2024 | 39.30 | 39.68 | 38.43 | 38.67 | 38.67 | 8,832,100 |
15 May 2024 | 36.89 | 39.06 | 36.70 | 38.97 | 38.97 | 9,935,300 |
14 May 2024 | 34.34 | 36.96 | 34.15 | 36.89 | 36.89 | 12,723,500 |
13 May 2024 | 33.57 | 34.35 | 33.55 | 34.27 | 34.27 | 4,064,800 |
10 May 2024 | 33.74 | 34.68 | 33.27 | 33.50 | 33.50 | 9,873,100 |
09 May 2024 | 33.42 | 34.04 | 33.20 | 33.99 | 33.99 | 4,571,300 |
08 May 2024 | 33.50 | 34.07 | 33.33 | 33.58 | 33.58 | 3,048,400 |
07 May 2024 | 34.35 | 34.56 | 32.73 | 33.66 | 33.66 | 9,785,900 |
06 May 2024 | 34.25 | 34.82 | 34.02 | 34.35 | 34.35 | 4,857,000 |
03 May 2024 | 33.00 | 34.30 | 32.89 | 34.25 | 34.25 | 6,400,900 |
02 May 2024 | 33.36 | 34.02 | 32.72 | 32.72 | 32.72 | 8,068,000 |
30 Apr 2024 | 33.18 | 33.48 | 33.04 | 33.35 | 33.35 | 3,508,600 |
29 Apr 2024 | 33.15 | 33.54 | 32.95 | 33.30 | 33.30 | 5,785,600 |
26 Apr 2024 | 32.47 | 33.44 | 32.25 | 33.20 | 33.20 | 7,144,700 |
25 Apr 2024 | 31.24 | 32.42 | 31.03 | 32.15 | 32.15 | 5,229,600 |
24 Apr 2024 | 31.14 | 31.49 | 31.01 | 31.31 | 31.31 | 5,770,200 |
23 Apr 2024 | 31.06 | 31.60 | 31.01 | 31.07 | 31.07 | 2,755,600 |
22 Apr 2024 | 31.35 | 31.80 | 30.94 | 31.36 | 31.36 | 5,984,900 |
19 Apr 2024 | 31.84 | 32.08 | 30.56 | 30.92 | 30.92 | 6,945,800 |
18 Apr 2024 | 31.90 | 32.20 | 31.52 | 31.83 | 31.83 | 5,354,200 |
17 Apr 2024 | 32.06 | 32.44 | 31.71 | 31.94 | 31.94 | 4,542,100 |
16 Apr 2024 | 31.20 | 31.90 | 30.81 | 31.76 | 31.76 | 7,487,800 |
15 Apr 2024 | 31.80 | 32.48 | 31.20 | 31.42 | 31.42 | 10,356,800 |
12 Apr 2024 | 32.25 | 32.56 | 31.62 | 31.76 | 31.76 | 4,228,300 |
11 Apr 2024 | 32.73 | 32.80 | 31.94 | 32.62 | 32.62 | 3,463,600 |
10 Apr 2024 | 32.35 | 32.96 | 32.30 | 32.84 | 32.84 | 5,256,800 |
09 Apr 2024 | 32.51 | 32.68 | 31.95 | 32.55 | 32.55 | 3,583,200 |
08 Apr 2024 | 32.30 | 32.62 | 31.86 | 32.49 | 32.49 | 4,282,600 |
05 Apr 2024 | 32.72 | 32.79 | 32.15 | 32.38 | 32.38 | 5,455,000 |
04 Apr 2024 | 33.18 | 33.83 | 32.49 | 32.58 | 32.58 | 4,735,400 |
03 Apr 2024 | 32.77 | 33.25 | 32.32 | 33.10 | 33.10 | 5,039,000 |
02 Apr 2024 | 32.47 | 33.06 | 32.07 | 32.75 | 32.75 | 6,586,500 |
01 Apr 2024 | 33.51 | 33.60 | 32.29 | 32.39 | 32.39 | 6,170,700 |
28 Mar 2024 | 33.12 | 33.91 | 32.99 | 33.31 | 33.31 | 6,795,700 |
27 Mar 2024 | 33.43 | 33.43 | 32.95 | 33.15 | 33.15 | 4,856,800 |
26 Mar 2024 | 33.04 | 33.64 | 32.80 | 33.30 | 33.30 | 7,843,700 |
25 Mar 2024 | 33.35 | 33.77 | 32.72 | 33.52 | 33.52 | 11,226,600 |
22 Mar 2024 | 31.20 | 33.65 | 31.16 | 33.35 | 33.35 | 24,205,200 |
21 Mar 2024 | 31.80 | 31.80 | 30.64 | 30.90 | 30.90 | 9,051,400 |
20 Mar 2024 | 31.57 | 32.10 | 31.08 | 31.68 | 31.68 | 9,413,400 |
19 Mar 2024 | 29.63 | 31.63 | 29.60 | 31.57 | 31.57 | 16,875,000 |
18 Mar 2024 | 29.73 | 30.00 | 27.66 | 29.63 | 29.63 | 18,068,500 |
15 Mar 2024 | 29.53 | 29.80 | 29.03 | 29.10 | 29.10 | 12,606,500 |
14 Mar 2024 | 27.35 | 29.46 | 27.35 | 29.37 | 29.37 | 24,152,700 |
13 Mar 2024 | 26.28 | 27.08 | 26.27 | 26.65 | 26.65 | 8,110,500 |
12 Mar 2024 | 26.73 | 26.73 | 25.91 | 26.48 | 26.48 | 4,939,000 |
11 Mar 2024 | 26.79 | 26.96 | 26.09 | 26.63 | 26.63 | 3,576,800 |
08 Mar 2024 | 26.31 | 27.26 | 26.30 | 26.84 | 26.84 | 4,515,400 |
07 Mar 2024 | 26.70 | 27.10 | 26.13 | 26.44 | 26.44 | 6,399,300 |
06 Mar 2024 | 26.88 | 27.06 | 26.03 | 26.76 | 26.76 | 7,362,900 |
05 Mar 2024 | 27.24 | 27.30 | 26.73 | 26.80 | 26.80 | 10,205,200 |
04 Mar 2024 | 25.98 | 27.10 | 25.80 | 27.00 | 27.00 | 20,792,900 |
01 Mar 2024 | 24.93 | 25.93 | 24.72 | 25.88 | 25.88 | 15,705,800 |
29 Feb 2024 | 23.93 | 24.43 | 23.71 | 24.43 | 24.43 | 6,084,100 |
28 Feb 2024 | 23.38 | 24.12 | 23.33 | 23.94 | 23.94 | 8,442,700 |
27 Feb 2024 | 22.93 | 23.95 | 22.88 | 23.45 | 23.45 | 7,611,600 |
26 Feb 2024 | 22.67 | 23.13 | 22.60 | 22.84 | 22.84 | 4,710,200 |
23 Feb 2024 | 22.77 | 23.08 | 22.66 | 22.73 | 22.73 | 4,201,600 |
22 Feb 2024 | 22.54 | 23.07 | 22.51 | 22.77 | 22.77 | 7,007,500 |
21 Feb 2024 | 22.73 | 22.79 | 22.28 | 22.50 | 22.50 | 4,926,100 |
20 Feb 2024 | 22.64 | 23.04 | 22.50 | 22.77 | 22.77 | 3,264,500 |
19 Feb 2024 | 22.32 | 22.73 | 22.19 | 22.68 | 22.68 | 1,860,700 |
16 Feb 2024 | 22.77 | 22.87 | 22.39 | 22.51 | 22.51 | 2,942,100 |
15 Feb 2024 | 22.77 | 23.00 | 22.44 | 22.70 | 22.70 | 2,993,700 |
14 Feb 2024 | 22.22 | 22.81 | 22.20 | 22.81 | 22.81 | 3,832,600 |
09 Feb 2024 | 21.89 | 22.78 | 21.89 | 22.56 | 22.56 | 8,860,900 |
08 Feb 2024 | 21.54 | 21.96 | 21.45 | 21.92 | 21.92 | 3,860,900 |
07 Feb 2024 | 21.92 | 22.22 | 21.63 | 21.69 | 21.69 | 6,081,700 |
06 Feb 2024 | 22.52 | 22.66 | 21.55 | 21.83 | 21.83 | 14,962,300 |
05 Feb 2024 | 22.47 | 22.84 | 22.16 | 22.70 | 22.70 | 5,416,300 |
02 Feb 2024 | 22.58 | 22.62 | 21.99 | 22.44 | 22.44 | 5,955,900 |
01 Feb 2024 | 22.69 | 22.78 | 21.96 | 22.47 | 22.47 | 8,099,000 |
31 Jan 2024 | 22.96 | 23.25 | 22.67 | 22.78 | 22.78 | 6,527,100 |
30 Jan 2024 | 22.30 | 22.92 | 22.24 | 22.87 | 22.87 | 4,672,900 |
29 Jan 2024 | 22.31 | 22.37 | 21.86 | 22.32 | 22.32 | 5,862,000 |
26 Jan 2024 | 22.72 | 22.92 | 22.26 | 22.40 | 22.40 | 2,708,400 |
25 Jan 2024 | 22.92 | 22.92 | 22.42 | 22.72 | 22.72 | 2,387,500 |
24 Jan 2024 | 22.56 | 23.20 | 22.56 | 22.73 | 22.73 | 5,669,400 |
23 Jan 2024 | 21.85 | 22.51 | 21.77 | 22.50 | 22.50 | 6,413,500 |
22 Jan 2024 | 21.42 | 21.78 | 21.28 | 21.75 | 21.75 | 4,989,100 |
19 Jan 2024 | 21.10 | 21.48 | 20.82 | 21.33 | 21.33 | 4,405,600 |
18 Jan 2024 | 21.50 | 21.50 | 20.95 | 21.07 | 21.07 | 1,875,400 |
17 Jan 2024 | 21.27 | 21.60 | 21.21 | 21.29 | 21.29 | 2,888,700 |
16 Jan 2024 | 21.33 | 21.44 | 21.04 | 21.35 | 21.35 | 6,778,000 |
15 Jan 2024 | 21.63 | 21.68 | 21.36 | 21.42 | 21.42 | 1,649,100 |
12 Jan 2024 | 21.80 | 21.85 | 21.45 | 21.70 | 21.70 | 3,235,200 |
11 Jan 2024 | 22.43 | 22.43 | 21.74 | 21.90 | 21.90 | 7,919,700 |
10 Jan 2024 | 21.58 | 22.40 | 21.52 | 22.32 | 22.32 | 13,883,200 |
09 Jan 2024 | 21.70 | 21.94 | 21.50 | 21.59 | 21.59 | 2,477,300 |
08 Jan 2024 | 21.39 | 21.77 | 21.39 | 21.68 | 21.68 | 4,722,900 |
05 Jan 2024 | 21.17 | 21.37 | 21.02 | 21.37 | 21.37 | 4,358,900 |
04 Jan 2024 | 21.54 | 21.55 | 20.86 | 21.15 | 21.15 | 7,915,400 |
03 Jan 2024 | 21.99 | 22.06 | 21.33 | 21.56 | 21.56 | 10,774,700 |
02 Jan 2024 | 22.39 | 22.47 | 21.85 | 22.02 | 22.02 | 5,797,500 |
28 Dec 2023 | 22.53 | 22.75 | 22.24 | 22.39 | 22.39 | 25,890,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |