Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 22.21 | 22.30 | 21.67 | 21.89 | 21.89 | 3,302,900 |
16 May 2024 | 22.23 | 22.52 | 22.16 | 22.17 | 22.17 | 2,925,200 |
15 May 2024 | 22.00 | 22.34 | 21.73 | 22.31 | 22.31 | 3,153,800 |
14 May 2024 | 21.65 | 22.07 | 21.36 | 21.59 | 21.59 | 3,991,100 |
13 May 2024 | 21.34 | 21.76 | 21.20 | 21.56 | 21.56 | 2,851,000 |
10 May 2024 | 21.38 | 21.42 | 20.94 | 21.11 | 21.11 | 2,498,300 |
09 May 2024 | 20.75 | 21.28 | 20.75 | 21.21 | 21.21 | 2,819,600 |
08 May 2024 | 21.06 | 21.44 | 20.69 | 20.96 | 20.96 | 4,177,100 |
07 May 2024 | 21.50 | 21.77 | 21.19 | 21.67 | 21.67 | 2,278,300 |
06 May 2024 | 21.21 | 21.76 | 21.21 | 21.69 | 21.69 | 2,611,600 |
03 May 2024 | 21.91 | 21.98 | 21.17 | 21.25 | 21.25 | 3,120,800 |
02 May 2024 | 21.55 | 21.64 | 21.07 | 21.50 | 21.50 | 3,170,700 |
01 May 2024 | 21.30 | 22.21 | 21.19 | 21.44 | 21.44 | 3,193,500 |
30 Apr 2024 | 21.42 | 21.69 | 21.11 | 21.13 | 21.13 | 2,694,200 |
29 Apr 2024 | 21.77 | 21.92 | 21.28 | 21.70 | 21.70 | 2,211,500 |
26 Apr 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 21.56 | 1,988,700 |
25 Apr 2024 | 21.03 | 21.26 | 20.77 | 21.20 | 21.20 | 2,312,200 |
24 Apr 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 21.57 | 3,276,500 |
23 Apr 2024 | 20.43 | 21.42 | 20.38 | 21.18 | 21.18 | 3,995,300 |
22 Apr 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 20.47 | 3,348,800 |
19 Apr 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 20.05 | 6,780,000 |
18 Apr 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 20.61 | 2,991,900 |
17 Apr 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 20.63 | 2,625,700 |
16 Apr 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 20.89 | 3,922,000 |
15 Apr 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 20.67 | 6,136,600 |
12 Apr 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 21.72 | 3,207,000 |
11 Apr 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 22.49 | 2,888,400 |
10 Apr 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 22.15 | 3,427,600 |
09 Apr 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 22.42 | 3,915,900 |
08 Apr 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 22.91 | 4,280,400 |
05 Apr 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 22.60 | 5,570,400 |
04 Apr 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 21.86 | 3,950,000 |
03 Apr 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 22.35 | 4,317,900 |
02 Apr 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 22.55 | 3,739,900 |
01 Apr 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 23.01 | 3,917,100 |
28 Mar 2024 | 22.72 | 23.45 | 22.63 | 23.31 | 23.31 | 5,173,200 |
27 Mar 2024 | 22.49 | 22.69 | 22.05 | 22.68 | 22.68 | 4,279,100 |
26 Mar 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 22.22 | 4,932,600 |
25 Mar 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 22.48 | 3,663,800 |
22 Mar 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 22.78 | 4,328,600 |
21 Mar 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 23.37 | 6,933,700 |
20 Mar 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 23.31 | 4,453,100 |
19 Mar 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 22.85 | 6,030,200 |
18 Mar 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 23.16 | 8,947,200 |
15 Mar 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 22.09 | 21,140,300 |
14 Mar 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 23.29 | 27,654,900 |
13 Mar 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 27.94 | 13,653,500 |
12 Mar 2024 | 27.17 | 27.99 | 26.79 | 27.95 | 27.95 | 7,745,500 |
11 Mar 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 26.97 | 5,057,500 |
08 Mar 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 27.45 | 6,123,300 |
07 Mar 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 27.14 | 3,454,200 |
06 Mar 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 26.76 | 8,069,900 |
05 Mar 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 25.50 | 7,532,600 |
04 Mar 2024 | 28.06 | 28.16 | 27.02 | 27.08 | 27.08 | 3,725,000 |
01 Mar 2024 | 28.25 | 28.26 | 27.19 | 27.90 | 27.90 | 4,364,900 |
29 Feb 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 28.17 | 4,890,600 |
28 Feb 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 28.22 | 5,363,900 |
27 Feb 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 28.50 | 2,634,800 |
26 Feb 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 28.02 | 3,887,600 |
23 Feb 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 27.22 | 4,257,800 |
22 Feb 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 26.35 | 4,741,700 |
21 Feb 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 25.60 | 10,882,700 |
20 Feb 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 29.15 | 4,309,300 |
16 Feb 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 29.52 | 4,223,600 |
15 Feb 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 30.00 | 4,310,900 |
14 Feb 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 30.00 | 7,190,300 |
13 Feb 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 28.99 | 7,025,300 |
12 Feb 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 29.70 | 5,581,800 |
09 Feb 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 29.70 | 6,104,200 |
08 Feb 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 29.04 | 4,834,000 |
07 Feb 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 28.24 | 6,416,100 |
06 Feb 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 27.46 | 4,120,400 |
05 Feb 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 27.56 | 3,573,000 |
02 Feb 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 27.55 | 6,204,900 |
01 Feb 2024 | 27.12 | 27.58 | 26.41 | 27.49 | 27.49 | 4,334,800 |
31 Jan 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 26.80 | 4,667,900 |
30 Jan 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 27.62 | 6,223,200 |
29 Jan 2024 | 28.04 | 28.31 | 26.93 | 28.18 | 28.18 | 7,978,700 |
26 Jan 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 26.34 | 3,207,200 |
25 Jan 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 25.76 | 2,881,000 |
24 Jan 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 25.86 | 4,515,600 |
23 Jan 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 26.55 | 4,849,500 |
22 Jan 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 26.29 | 8,687,900 |
19 Jan 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 24.84 | 4,858,100 |
18 Jan 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 24.72 | 4,299,000 |
17 Jan 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 24.53 | 3,974,300 |
16 Jan 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 24.80 | 4,963,000 |
12 Jan 2024 | 24.26 | 25.56 | 24.20 | 25.33 | 25.33 | 8,258,400 |
11 Jan 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 24.30 | 5,617,700 |
10 Jan 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 24.53 | 8,708,100 |
09 Jan 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 24.16 | 10,417,400 |
08 Jan 2024 | 23.70 | 24.10 | 23.40 | 23.46 | 23.46 | 5,390,400 |
05 Jan 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 23.67 | 5,889,800 |
04 Jan 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 23.50 | 7,272,900 |
03 Jan 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 23.81 | 9,488,300 |
02 Jan 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 25.87 | 7,183,700 |
29 Dec 2023 | 27.75 | 27.88 | 27.28 | 27.44 | 27.44 | 3,292,400 |
28 Dec 2023 | 27.80 | 27.89 | 27.35 | 27.88 | 27.88 | 3,501,200 |
27 Dec 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 27.73 | 5,573,800 |
26 Dec 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 27.86 | 2,895,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |