Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.76 | 23.81 | 23.12 | 23.48 | 23.48 | 10,298,184 |
20 May 2024 | 22.95 | 23.68 | 22.95 | 23.32 | 23.32 | 10,853,923 |
17 May 2024 | 22.76 | 23.36 | 22.42 | 23.36 | 23.36 | 11,722,870 |
16 May 2024 | 22.91 | 23.30 | 22.65 | 22.76 | 22.76 | 10,211,280 |
15 May 2024 | 23.50 | 23.94 | 22.79 | 22.91 | 22.91 | 10,594,425 |
14 May 2024 | 23.55 | 23.69 | 22.92 | 23.15 | 23.15 | 10,539,003 |
13 May 2024 | 23.94 | 23.94 | 23.15 | 23.27 | 23.27 | 14,980,346 |
10 May 2024 | 25.05 | 25.23 | 24.20 | 24.39 | 24.39 | 18,253,362 |
09 May 2024 | 24.88 | 25.75 | 24.70 | 25.06 | 25.06 | 33,933,028 |
08 May 2024 | 24.51 | 24.52 | 23.69 | 23.74 | 23.74 | 12,848,191 |
07 May 2024 | 24.35 | 24.69 | 24.16 | 24.61 | 24.61 | 14,069,178 |
06 May 2024 | 24.45 | 24.98 | 24.22 | 24.44 | 24.44 | 17,680,776 |
30 Apr 2024 | 24.45 | 24.82 | 23.88 | 23.96 | 23.96 | 17,914,751 |
29 Apr 2024 | 22.60 | 24.98 | 22.60 | 24.51 | 24.51 | 33,195,256 |
26 Apr 2024 | 22.27 | 22.87 | 22.22 | 22.50 | 22.50 | 19,834,519 |
25 Apr 2024 | 21.90 | 23.09 | 21.65 | 22.64 | 22.64 | 21,925,302 |
24 Apr 2024 | 21.71 | 22.16 | 21.40 | 22.07 | 22.07 | 15,356,405 |
23 Apr 2024 | 21.80 | 22.59 | 21.70 | 22.16 | 22.16 | 14,978,449 |
22 Apr 2024 | 22.38 | 23.28 | 21.72 | 21.94 | 21.94 | 21,177,578 |
19 Apr 2024 | 23.41 | 24.32 | 22.73 | 22.92 | 22.92 | 31,080,896 |
18 Apr 2024 | 24.69 | 25.49 | 23.46 | 24.53 | 24.53 | 27,516,325 |
17 Apr 2024 | 24.22 | 25.38 | 24.21 | 24.60 | 24.60 | 28,894,704 |
16 Apr 2024 | 26.70 | 26.70 | 23.33 | 23.55 | 23.55 | 32,196,102 |
15 Apr 2024 | 26.80 | 28.39 | 26.01 | 26.96 | 26.96 | 26,368,687 |
12 Apr 2024 | 28.20 | 28.40 | 26.92 | 27.00 | 27.00 | 28,569,205 |
11 Apr 2024 | 28.11 | 29.55 | 27.85 | 28.81 | 28.81 | 32,734,561 |
10 Apr 2024 | 29.20 | 29.68 | 28.60 | 28.77 | 28.77 | 33,776,081 |
09 Apr 2024 | 27.18 | 30.44 | 27.13 | 30.07 | 30.07 | 58,125,703 |
08 Apr 2024 | 27.39 | 29.07 | 27.03 | 27.08 | 27.08 | 33,268,799 |
03 Apr 2024 | 28.51 | 30.36 | 28.06 | 28.06 | 28.06 | 47,700,547 |
02 Apr 2024 | 28.28 | 31.00 | 27.80 | 28.91 | 28.91 | 67,347,554 |
01 Apr 2024 | 27.00 | 29.18 | 26.62 | 28.81 | 28.81 | 52,982,907 |
29 Mar 2024 | 25.73 | 27.70 | 25.73 | 27.03 | 27.03 | 37,403,398 |
28 Mar 2024 | 25.28 | 26.84 | 25.28 | 25.73 | 25.73 | 31,123,977 |
27 Mar 2024 | 26.77 | 27.11 | 25.24 | 25.29 | 25.29 | 34,846,567 |
26 Mar 2024 | 23.33 | 27.40 | 23.33 | 26.91 | 26.91 | 55,547,247 |
25 Mar 2024 | 24.35 | 24.72 | 23.50 | 23.50 | 23.50 | 17,937,586 |
22 Mar 2024 | 25.17 | 25.39 | 24.36 | 24.44 | 24.44 | 19,076,296 |
21 Mar 2024 | 25.41 | 25.66 | 25.10 | 25.51 | 25.51 | 21,556,031 |
20 Mar 2024 | 25.45 | 26.12 | 25.35 | 25.73 | 25.73 | 18,612,179 |
19 Mar 2024 | 26.40 | 26.57 | 25.40 | 25.45 | 25.45 | 27,894,538 |
18 Mar 2024 | 26.39 | 27.21 | 26.30 | 26.57 | 26.57 | 31,049,220 |
15 Mar 2024 | 26.60 | 27.10 | 25.43 | 26.15 | 26.15 | 32,428,210 |
14 Mar 2024 | 27.40 | 28.02 | 26.36 | 26.72 | 26.72 | 37,611,951 |
13 Mar 2024 | 27.09 | 28.12 | 26.57 | 28.04 | 28.04 | 51,806,906 |
12 Mar 2024 | 26.46 | 27.96 | 26.30 | 26.70 | 26.70 | 63,450,258 |
11 Mar 2024 | 22.01 | 25.91 | 22.01 | 25.91 | 25.91 | 42,512,095 |
08 Mar 2024 | 21.45 | 21.94 | 21.23 | 21.59 | 21.59 | 8,710,920 |
07 Mar 2024 | 22.30 | 22.37 | 21.38 | 21.39 | 21.39 | 11,290,077 |
06 Mar 2024 | 21.80 | 22.84 | 21.47 | 22.26 | 22.26 | 13,690,698 |
05 Mar 2024 | 22.21 | 22.29 | 21.62 | 21.84 | 21.84 | 13,042,842 |
04 Mar 2024 | 22.68 | 23.20 | 22.18 | 22.45 | 22.45 | 12,489,407 |
01 Mar 2024 | 22.75 | 23.18 | 22.36 | 22.76 | 22.76 | 15,767,155 |
29 Feb 2024 | 21.32 | 22.86 | 21.32 | 22.77 | 22.77 | 20,525,304 |
28 Feb 2024 | 22.58 | 23.85 | 21.72 | 21.72 | 21.72 | 28,056,332 |
27 Feb 2024 | 21.67 | 22.33 | 21.55 | 22.32 | 22.32 | 14,278,247 |
26 Feb 2024 | 21.49 | 21.87 | 21.15 | 21.51 | 21.51 | 13,188,427 |
23 Feb 2024 | 21.17 | 21.50 | 20.87 | 21.40 | 21.40 | 12,964,079 |
22 Feb 2024 | 20.70 | 21.34 | 20.67 | 21.02 | 21.02 | 9,574,349 |
21 Feb 2024 | 20.33 | 21.58 | 20.22 | 20.92 | 20.92 | 15,522,150 |
20 Feb 2024 | 20.29 | 20.60 | 20.10 | 20.55 | 20.55 | 9,055,802 |
19 Feb 2024 | 20.65 | 20.97 | 20.21 | 20.59 | 20.59 | 13,890,642 |
08 Feb 2024 | 19.62 | 20.87 | 19.48 | 20.55 | 20.55 | 17,570,527 |
07 Feb 2024 | 18.60 | 19.97 | 18.48 | 19.48 | 19.48 | 18,731,205 |
06 Feb 2024 | 17.11 | 18.87 | 17.11 | 18.68 | 18.68 | 17,925,421 |
05 Feb 2024 | 18.89 | 18.98 | 16.68 | 17.47 | 17.47 | 18,824,265 |
02 Feb 2024 | 20.03 | 20.23 | 18.28 | 19.16 | 19.16 | 14,608,108 |
01 Feb 2024 | 20.05 | 20.60 | 19.84 | 19.87 | 19.87 | 12,094,762 |
31 Jan 2024 | 20.84 | 21.85 | 20.00 | 20.12 | 20.12 | 17,085,834 |
30 Jan 2024 | 22.29 | 22.59 | 21.60 | 21.66 | 21.66 | 9,750,741 |
29 Jan 2024 | 23.55 | 23.60 | 22.26 | 22.26 | 22.26 | 13,155,485 |
26 Jan 2024 | 23.81 | 24.39 | 23.43 | 23.45 | 23.45 | 13,555,543 |
25 Jan 2024 | 23.43 | 24.14 | 22.94 | 24.05 | 24.05 | 14,430,440 |
24 Jan 2024 | 24.35 | 24.52 | 22.50 | 23.62 | 23.62 | 19,130,550 |
23 Jan 2024 | 23.97 | 25.06 | 23.51 | 24.22 | 24.22 | 12,897,907 |
22 Jan 2024 | 25.60 | 25.87 | 24.00 | 24.18 | 24.18 | 19,637,292 |
19 Jan 2024 | 27.25 | 28.09 | 26.30 | 26.31 | 26.31 | 14,850,030 |
18 Jan 2024 | 26.63 | 27.82 | 26.22 | 27.60 | 27.60 | 21,014,330 |
17 Jan 2024 | 28.42 | 28.47 | 27.06 | 27.17 | 27.17 | 16,697,244 |
16 Jan 2024 | 28.05 | 28.75 | 27.63 | 28.75 | 28.75 | 20,941,185 |
15 Jan 2024 | 28.17 | 28.56 | 27.71 | 28.02 | 28.02 | 13,921,779 |
12 Jan 2024 | 28.84 | 29.38 | 28.37 | 28.40 | 28.40 | 25,853,747 |
11 Jan 2024 | 27.36 | 29.80 | 27.20 | 29.24 | 29.24 | 38,518,577 |
10 Jan 2024 | 26.87 | 28.40 | 26.32 | 27.55 | 27.55 | 26,183,558 |
09 Jan 2024 | 26.76 | 27.96 | 25.90 | 27.21 | 27.21 | 21,885,097 |
08 Jan 2024 | 26.65 | 27.98 | 26.45 | 26.92 | 26.92 | 18,882,457 |
05 Jan 2024 | 27.28 | 28.42 | 26.83 | 26.97 | 26.97 | 22,469,818 |
04 Jan 2024 | 27.81 | 27.82 | 26.90 | 27.06 | 27.06 | 13,074,214 |
03 Jan 2024 | 27.68 | 28.20 | 27.46 | 27.92 | 27.92 | 14,832,829 |
02 Jan 2024 | 28.18 | 28.34 | 27.71 | 27.71 | 27.71 | 11,755,308 |
29 Dec 2023 | 28.69 | 29.15 | 28.15 | 28.29 | 28.29 | 20,025,144 |
28 Dec 2023 | 25.90 | 29.20 | 25.90 | 28.85 | 28.85 | 36,646,444 |
27 Dec 2023 | 26.44 | 26.98 | 25.72 | 26.22 | 26.22 | 10,606,385 |
26 Dec 2023 | 26.50 | 26.76 | 26.20 | 26.44 | 26.44 | 9,358,439 |
25 Dec 2023 | 26.38 | 27.23 | 26.20 | 26.80 | 26.80 | 13,009,675 |
22 Dec 2023 | 25.33 | 27.26 | 25.02 | 26.61 | 26.61 | 24,913,351 |
21 Dec 2023 | 24.79 | 25.87 | 24.73 | 25.61 | 25.61 | 15,074,968 |
20 Dec 2023 | 25.30 | 25.45 | 24.89 | 24.89 | 24.89 | 7,582,433 |
19 Dec 2023 | 25.16 | 25.80 | 25.01 | 25.33 | 25.33 | 9,372,007 |
18 Dec 2023 | 25.51 | 25.87 | 25.13 | 25.19 | 25.19 | 8,131,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |