Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.75 | 29.77 | 29.08 | 29.35 | 29.35 | 5,783,472 |
16 May 2024 | 29.90 | 30.14 | 29.50 | 29.64 | 29.64 | 6,140,967 |
15 May 2024 | 30.50 | 30.65 | 29.80 | 29.90 | 29.90 | 6,455,580 |
14 May 2024 | 29.07 | 31.18 | 28.88 | 30.63 | 30.63 | 12,117,567 |
13 May 2024 | 28.64 | 29.37 | 28.53 | 29.05 | 29.05 | 4,721,839 |
10 May 2024 | 29.46 | 29.50 | 28.85 | 28.99 | 28.99 | 4,871,669 |
09 May 2024 | 28.90 | 29.59 | 28.65 | 29.35 | 29.35 | 5,432,537 |
08 May 2024 | 29.03 | 29.18 | 28.61 | 28.82 | 28.82 | 5,362,907 |
07 May 2024 | 28.59 | 29.12 | 28.35 | 29.00 | 29.00 | 8,163,382 |
06 May 2024 | 27.85 | 28.75 | 27.64 | 28.60 | 28.60 | 10,688,133 |
30 Apr 2024 | 27.07 | 28.26 | 27.07 | 27.84 | 27.84 | 8,843,493 |
29 Apr 2024 | 27.40 | 27.59 | 26.95 | 27.16 | 27.16 | 5,897,847 |
26 Apr 2024 | 26.89 | 27.52 | 26.89 | 27.42 | 27.42 | 8,094,780 |
25 Apr 2024 | 27.05 | 27.44 | 26.79 | 27.00 | 27.00 | 5,619,420 |
24 Apr 2024 | 27.37 | 27.46 | 26.64 | 27.05 | 27.05 | 9,339,993 |
23 Apr 2024 | 28.17 | 28.40 | 27.29 | 27.38 | 27.38 | 8,288,164 |
22 Apr 2024 | 27.00 | 29.10 | 26.95 | 28.17 | 28.17 | 17,828,826 |
19 Apr 2024 | 25.83 | 27.21 | 25.80 | 26.88 | 26.88 | 10,526,324 |
18 Apr 2024 | 25.63 | 26.49 | 25.56 | 25.99 | 25.99 | 7,285,431 |
17 Apr 2024 | 25.88 | 26.00 | 25.35 | 25.68 | 25.68 | 7,233,303 |
16 Apr 2024 | 25.49 | 26.00 | 25.36 | 25.60 | 25.60 | 9,657,455 |
15 Apr 2024 | 24.38 | 25.99 | 24.14 | 25.77 | 25.77 | 14,907,100 |
12 Apr 2024 | 24.60 | 25.19 | 24.52 | 24.87 | 24.87 | 8,075,253 |
11 Apr 2024 | 24.50 | 25.36 | 24.40 | 24.70 | 24.70 | 8,100,910 |
10 Apr 2024 | 24.45 | 24.84 | 24.04 | 24.70 | 24.70 | 11,208,501 |
09 Apr 2024 | 23.46 | 25.00 | 23.45 | 24.86 | 24.86 | 16,579,953 |
08 Apr 2024 | 22.91 | 23.58 | 22.82 | 23.41 | 23.41 | 8,382,731 |
03 Apr 2024 | 22.28 | 23.33 | 22.28 | 23.05 | 23.05 | 11,036,141 |
02 Apr 2024 | 22.13 | 22.40 | 22.07 | 22.28 | 22.28 | 3,863,731 |
01 Apr 2024 | 22.27 | 22.36 | 21.94 | 22.26 | 22.26 | 8,011,722 |
29 Mar 2024 | 22.16 | 22.22 | 21.89 | 22.20 | 22.20 | 1,208,900 |
28 Mar 2024 | 21.90 | 22.38 | 21.81 | 22.18 | 22.18 | 3,616,900 |
27 Mar 2024 | 22.06 | 22.35 | 21.91 | 21.94 | 21.94 | 3,420,247 |
26 Mar 2024 | 22.00 | 22.12 | 21.70 | 22.09 | 22.09 | 3,206,615 |
25 Mar 2024 | 22.39 | 22.55 | 22.00 | 22.02 | 22.02 | 3,933,338 |
22 Mar 2024 | 22.87 | 22.90 | 22.31 | 22.41 | 22.41 | 4,474,233 |
21 Mar 2024 | 23.01 | 23.15 | 22.90 | 22.92 | 22.92 | 2,549,400 |
20 Mar 2024 | 23.01 | 23.20 | 22.97 | 23.05 | 23.05 | 3,480,500 |
19 Mar 2024 | 23.21 | 23.32 | 22.95 | 23.09 | 23.09 | 3,959,324 |
18 Mar 2024 | 23.33 | 23.38 | 22.88 | 23.25 | 23.25 | 5,847,925 |
15 Mar 2024 | 23.17 | 23.41 | 22.90 | 23.32 | 23.32 | 4,507,901 |
14 Mar 2024 | 23.59 | 23.80 | 23.08 | 23.16 | 23.16 | 4,080,808 |
13 Mar 2024 | 23.60 | 23.71 | 23.32 | 23.41 | 23.41 | 3,390,985 |
12 Mar 2024 | 23.67 | 24.55 | 23.55 | 23.69 | 23.69 | 8,542,055 |
11 Mar 2024 | 23.00 | 23.60 | 22.91 | 23.56 | 23.56 | 3,640,098 |
08 Mar 2024 | 22.85 | 23.09 | 22.65 | 23.04 | 23.04 | 3,204,989 |
07 Mar 2024 | 23.32 | 23.33 | 22.78 | 22.80 | 22.80 | 3,985,409 |
06 Mar 2024 | 23.31 | 23.48 | 23.11 | 23.26 | 23.26 | 2,791,551 |
05 Mar 2024 | 23.85 | 23.85 | 23.15 | 23.53 | 23.53 | 5,853,231 |
04 Mar 2024 | 23.67 | 24.14 | 23.50 | 23.90 | 23.90 | 4,066,000 |
01 Mar 2024 | 23.40 | 23.80 | 23.20 | 23.68 | 23.68 | 3,697,400 |
29 Feb 2024 | 22.75 | 23.40 | 22.70 | 23.40 | 23.40 | 4,015,860 |
28 Feb 2024 | 23.60 | 23.88 | 22.85 | 22.88 | 22.88 | 5,039,428 |
27 Feb 2024 | 23.25 | 23.50 | 23.19 | 23.50 | 23.50 | 3,124,368 |
26 Feb 2024 | 23.44 | 23.57 | 23.19 | 23.34 | 23.34 | 2,862,846 |
23 Feb 2024 | 23.40 | 23.49 | 23.06 | 23.39 | 23.39 | 2,860,263 |
22 Feb 2024 | 23.32 | 23.54 | 23.16 | 23.38 | 23.38 | 3,923,009 |
21 Feb 2024 | 23.64 | 23.92 | 23.38 | 23.43 | 23.43 | 5,768,736 |
20 Feb 2024 | 22.85 | 23.93 | 22.61 | 23.80 | 23.80 | 6,442,327 |
19 Feb 2024 | 23.36 | 23.36 | 22.57 | 22.95 | 22.95 | 4,964,553 |
08 Feb 2024 | 23.60 | 24.20 | 22.83 | 23.07 | 23.07 | 6,633,188 |
07 Feb 2024 | 22.50 | 23.38 | 22.45 | 23.32 | 23.32 | 6,302,744 |
06 Feb 2024 | 21.30 | 22.94 | 20.89 | 22.54 | 22.54 | 6,988,179 |
05 Feb 2024 | 20.89 | 21.78 | 20.20 | 21.41 | 21.41 | 6,615,438 |
02 Feb 2024 | 21.53 | 21.90 | 20.49 | 21.01 | 21.01 | 4,878,467 |
01 Feb 2024 | 21.39 | 21.95 | 20.96 | 21.53 | 21.53 | 6,224,070 |
31 Jan 2024 | 22.00 | 22.20 | 21.45 | 21.45 | 21.45 | 4,351,302 |
30 Jan 2024 | 23.01 | 23.30 | 22.32 | 22.35 | 22.35 | 5,254,846 |
29 Jan 2024 | 22.48 | 23.86 | 22.42 | 23.45 | 23.45 | 9,669,750 |
26 Jan 2024 | 22.69 | 22.99 | 22.32 | 22.42 | 22.42 | 3,657,288 |
25 Jan 2024 | 22.17 | 22.80 | 21.92 | 22.79 | 22.79 | 3,726,750 |
24 Jan 2024 | 22.12 | 22.33 | 21.32 | 22.21 | 22.21 | 4,176,671 |
23 Jan 2024 | 21.89 | 22.22 | 21.46 | 22.03 | 22.03 | 4,592,143 |
22 Jan 2024 | 22.79 | 22.89 | 21.61 | 21.85 | 21.85 | 4,409,850 |
19 Jan 2024 | 22.40 | 22.98 | 22.37 | 22.79 | 22.79 | 4,008,100 |
18 Jan 2024 | 22.41 | 22.63 | 21.75 | 22.57 | 22.57 | 5,059,637 |
17 Jan 2024 | 22.80 | 23.05 | 22.51 | 22.52 | 22.52 | 2,147,325 |
16 Jan 2024 | 22.83 | 22.94 | 22.54 | 22.89 | 22.89 | 2,955,200 |
15 Jan 2024 | 22.90 | 23.50 | 22.78 | 22.89 | 22.89 | 4,038,408 |
12 Jan 2024 | 23.39 | 23.65 | 22.90 | 22.93 | 22.93 | 2,764,122 |
11 Jan 2024 | 23.39 | 23.53 | 23.14 | 23.43 | 23.43 | 2,523,075 |
10 Jan 2024 | 23.45 | 23.58 | 23.15 | 23.40 | 23.40 | 3,278,155 |
09 Jan 2024 | 23.45 | 23.80 | 23.25 | 23.40 | 23.40 | 4,638,561 |
08 Jan 2024 | 24.15 | 24.17 | 23.40 | 23.45 | 23.45 | 3,454,664 |
05 Jan 2024 | 24.52 | 24.65 | 24.08 | 24.19 | 24.19 | 1,986,323 |
04 Jan 2024 | 24.38 | 24.65 | 24.18 | 24.56 | 24.56 | 2,802,264 |
03 Jan 2024 | 24.40 | 24.83 | 24.18 | 24.43 | 24.43 | 3,241,350 |
02 Jan 2024 | 24.15 | 24.63 | 24.01 | 24.41 | 24.41 | 4,569,307 |
29 Dec 2023 | 24.15 | 24.28 | 24.00 | 24.18 | 24.18 | 3,934,300 |
28 Dec 2023 | 23.80 | 24.32 | 23.76 | 24.16 | 24.16 | 5,080,700 |
27 Dec 2023 | 23.23 | 23.96 | 23.13 | 23.92 | 23.92 | 3,510,618 |
26 Dec 2023 | 23.47 | 23.47 | 23.04 | 23.19 | 23.19 | 1,948,528 |
25 Dec 2023 | 23.24 | 23.48 | 23.09 | 23.46 | 23.46 | 2,189,400 |
22 Dec 2023 | 23.45 | 23.59 | 23.11 | 23.22 | 23.22 | 2,669,785 |
21 Dec 2023 | 23.32 | 23.62 | 23.17 | 23.55 | 23.55 | 2,324,585 |
20 Dec 2023 | 23.67 | 23.85 | 23.41 | 23.42 | 23.42 | 1,757,598 |
19 Dec 2023 | 23.66 | 23.74 | 23.25 | 23.70 | 23.70 | 2,257,442 |
18 Dec 2023 | 23.83 | 24.29 | 23.53 | 23.66 | 23.66 | 3,888,019 |
15 Dec 2023 | 24.50 | 24.70 | 23.82 | 23.85 | 23.85 | 4,288,274 |
14 Dec 2023 | 25.17 | 25.19 | 24.57 | 24.60 | 24.60 | 2,579,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |