Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.17 | 21.25 | 20.34 | 20.48 | 20.48 | 14,947,044 |
09 May 2024 | 21.28 | 21.40 | 20.89 | 21.11 | 21.11 | 10,729,712 |
08 May 2024 | 21.70 | 21.76 | 20.93 | 20.93 | 20.93 | 14,443,294 |
07 May 2024 | 22.00 | 22.25 | 21.65 | 21.85 | 21.85 | 12,322,951 |
06 May 2024 | 22.48 | 22.60 | 21.90 | 22.06 | 22.06 | 14,088,518 |
30 Apr 2024 | 22.55 | 22.85 | 21.63 | 22.04 | 22.04 | 15,719,149 |
29 Apr 2024 | 21.69 | 22.58 | 21.68 | 22.45 | 22.45 | 17,659,455 |
26 Apr 2024 | 20.67 | 21.85 | 20.67 | 21.68 | 21.68 | 17,700,420 |
25 Apr 2024 | 20.96 | 21.16 | 20.42 | 20.83 | 20.83 | 13,214,204 |
24 Apr 2024 | 20.62 | 21.28 | 20.61 | 21.26 | 21.26 | 13,600,414 |
23 Apr 2024 | 20.31 | 20.94 | 20.31 | 20.53 | 20.53 | 8,754,314 |
22 Apr 2024 | 20.45 | 20.96 | 19.78 | 20.45 | 20.45 | 11,757,258 |
19 Apr 2024 | 20.90 | 21.09 | 20.36 | 20.55 | 20.55 | 12,614,099 |
18 Apr 2024 | 21.57 | 21.74 | 20.92 | 21.05 | 21.05 | 14,872,668 |
17 Apr 2024 | 20.65 | 21.78 | 20.65 | 21.60 | 21.60 | 15,579,866 |
16 Apr 2024 | 21.40 | 21.77 | 20.20 | 20.30 | 20.30 | 18,856,144 |
15 Apr 2024 | 21.90 | 22.40 | 21.16 | 21.69 | 21.69 | 17,981,730 |
12 Apr 2024 | 22.90 | 23.25 | 22.15 | 22.18 | 22.18 | 12,363,549 |
11 Apr 2024 | 22.03 | 23.33 | 21.85 | 22.85 | 22.85 | 19,110,732 |
10 Apr 2024 | 22.59 | 22.59 | 21.77 | 22.03 | 22.03 | 12,523,359 |
09 Apr 2024 | 23.00 | 23.17 | 22.43 | 22.68 | 22.68 | 11,423,378 |
08 Apr 2024 | 23.15 | 23.18 | 22.47 | 22.59 | 22.59 | 11,495,596 |
03 Apr 2024 | 24.29 | 24.29 | 23.13 | 23.18 | 23.18 | 15,598,128 |
02 Apr 2024 | 25.00 | 25.09 | 24.04 | 24.29 | 24.29 | 15,986,655 |
01 Apr 2024 | 24.48 | 25.20 | 24.36 | 24.92 | 24.92 | 15,504,422 |
29 Mar 2024 | 24.85 | 24.85 | 23.90 | 24.23 | 24.23 | 10,737,926 |
28 Mar 2024 | 23.92 | 25.30 | 23.71 | 24.91 | 24.91 | 20,798,148 |
27 Mar 2024 | 25.70 | 25.76 | 23.77 | 23.77 | 23.77 | 26,494,922 |
26 Mar 2024 | 26.26 | 26.98 | 25.58 | 25.78 | 25.78 | 20,963,100 |
25 Mar 2024 | 27.99 | 28.19 | 26.46 | 26.60 | 26.60 | 23,371,551 |
22 Mar 2024 | 27.95 | 28.24 | 27.06 | 27.77 | 27.77 | 27,153,975 |
21 Mar 2024 | 28.65 | 29.20 | 28.00 | 28.08 | 28.08 | 22,893,784 |
20 Mar 2024 | 28.20 | 28.95 | 28.05 | 28.60 | 28.60 | 25,908,372 |
19 Mar 2024 | 28.41 | 28.83 | 28.16 | 28.22 | 28.22 | 24,683,563 |
18 Mar 2024 | 27.60 | 28.99 | 27.14 | 28.72 | 28.72 | 44,124,569 |
15 Mar 2024 | 27.88 | 28.09 | 27.00 | 27.60 | 27.60 | 29,211,863 |
14 Mar 2024 | 27.70 | 28.58 | 27.51 | 28.28 | 28.28 | 35,574,846 |
13 Mar 2024 | 28.20 | 28.80 | 27.80 | 28.08 | 28.08 | 42,151,207 |
12 Mar 2024 | 27.00 | 28.88 | 26.88 | 28.58 | 28.58 | 59,142,447 |
11 Mar 2024 | 26.99 | 27.64 | 26.42 | 27.09 | 27.09 | 44,930,242 |
08 Mar 2024 | 25.20 | 26.39 | 24.82 | 26.20 | 26.20 | 27,260,080 |
07 Mar 2024 | 25.93 | 26.59 | 25.14 | 25.14 | 25.14 | 23,159,494 |
06 Mar 2024 | 25.84 | 26.30 | 25.47 | 25.90 | 25.90 | 20,994,469 |
05 Mar 2024 | 26.50 | 26.86 | 25.96 | 26.20 | 26.20 | 26,110,148 |
04 Mar 2024 | 27.60 | 27.64 | 26.08 | 26.79 | 26.79 | 30,872,354 |
01 Mar 2024 | 26.00 | 27.12 | 25.81 | 26.99 | 26.99 | 34,270,560 |
29 Feb 2024 | 24.30 | 26.11 | 24.30 | 25.88 | 25.88 | 30,529,209 |
28 Feb 2024 | 26.70 | 27.60 | 24.50 | 24.59 | 24.59 | 44,915,378 |
27 Feb 2024 | 25.30 | 26.99 | 25.12 | 26.88 | 26.88 | 37,208,978 |
26 Feb 2024 | 25.61 | 26.03 | 25.23 | 25.53 | 25.53 | 28,627,105 |
23 Feb 2024 | 26.13 | 26.50 | 24.95 | 25.81 | 25.81 | 40,438,054 |
22 Feb 2024 | 24.86 | 26.98 | 24.66 | 25.55 | 25.55 | 46,257,033 |
21 Feb 2024 | 23.50 | 24.43 | 23.07 | 23.50 | 23.50 | 29,867,964 |
20 Feb 2024 | 23.26 | 24.80 | 22.97 | 24.28 | 24.28 | 36,910,669 |
19 Feb 2024 | 22.92 | 23.32 | 22.26 | 23.03 | 23.03 | 25,034,373 |
08 Feb 2024 | 21.16 | 22.39 | 21.06 | 22.04 | 22.04 | 24,257,596 |
07 Feb 2024 | 20.18 | 21.45 | 20.03 | 20.90 | 20.90 | 28,960,973 |
06 Feb 2024 | 18.60 | 20.70 | 18.05 | 20.11 | 20.11 | 25,523,324 |
05 Feb 2024 | 20.01 | 20.23 | 18.02 | 18.63 | 18.63 | 27,967,207 |
02 Feb 2024 | 21.54 | 22.14 | 19.40 | 20.24 | 20.24 | 29,945,813 |
01 Feb 2024 | 21.82 | 22.54 | 21.11 | 21.47 | 21.47 | 20,780,855 |
31 Jan 2024 | 22.26 | 22.83 | 20.81 | 21.84 | 21.84 | 36,308,700 |
30 Jan 2024 | 24.64 | 25.59 | 24.00 | 24.08 | 24.08 | 18,472,434 |
29 Jan 2024 | 25.77 | 26.07 | 24.86 | 24.98 | 24.98 | 21,664,833 |
26 Jan 2024 | 25.13 | 27.07 | 25.12 | 25.79 | 25.79 | 38,695,248 |
25 Jan 2024 | 23.68 | 25.79 | 23.37 | 25.51 | 25.51 | 38,624,298 |
24 Jan 2024 | 23.37 | 23.79 | 22.47 | 23.53 | 23.53 | 16,664,583 |
23 Jan 2024 | 22.69 | 23.69 | 22.54 | 23.37 | 23.37 | 17,672,163 |
22 Jan 2024 | 24.30 | 24.49 | 22.52 | 22.70 | 22.70 | 16,761,921 |
19 Jan 2024 | 24.82 | 25.04 | 24.12 | 24.16 | 24.16 | 12,305,677 |
18 Jan 2024 | 24.71 | 25.00 | 23.95 | 24.82 | 24.82 | 16,556,793 |
17 Jan 2024 | 25.42 | 25.59 | 24.69 | 24.70 | 24.70 | 11,028,624 |
16 Jan 2024 | 25.88 | 25.91 | 24.81 | 25.36 | 25.36 | 16,673,020 |
15 Jan 2024 | 26.00 | 26.20 | 25.53 | 25.88 | 25.88 | 13,663,027 |
12 Jan 2024 | 27.03 | 27.90 | 26.35 | 26.39 | 26.39 | 16,783,318 |
11 Jan 2024 | 26.36 | 27.34 | 26.36 | 27.28 | 27.28 | 17,091,783 |
10 Jan 2024 | 27.31 | 27.38 | 26.04 | 26.21 | 26.21 | 17,541,864 |
09 Jan 2024 | 28.43 | 28.58 | 27.10 | 27.44 | 27.44 | 20,157,325 |
08 Jan 2024 | 29.36 | 29.50 | 28.12 | 28.18 | 28.18 | 13,722,075 |
05 Jan 2024 | 30.45 | 30.66 | 28.98 | 29.27 | 29.27 | 14,660,438 |
04 Jan 2024 | 29.95 | 30.40 | 29.38 | 29.86 | 29.86 | 12,860,433 |
03 Jan 2024 | 30.20 | 30.38 | 29.32 | 29.72 | 29.72 | 15,710,683 |
02 Jan 2024 | 31.00 | 31.31 | 30.50 | 30.53 | 30.53 | 14,719,681 |
29 Dec 2023 | 30.49 | 31.76 | 30.33 | 31.45 | 31.45 | 23,830,387 |
28 Dec 2023 | 30.07 | 30.79 | 29.61 | 30.56 | 30.56 | 18,870,325 |
27 Dec 2023 | 29.70 | 30.33 | 29.70 | 30.18 | 30.18 | 14,411,697 |
26 Dec 2023 | 30.49 | 30.53 | 29.48 | 29.60 | 29.60 | 13,688,934 |
25 Dec 2023 | 30.70 | 31.14 | 29.72 | 30.55 | 30.55 | 13,845,245 |
22 Dec 2023 | 31.60 | 31.96 | 30.53 | 30.60 | 30.60 | 19,001,935 |
21 Dec 2023 | 30.92 | 32.08 | 30.82 | 31.61 | 31.61 | 17,746,569 |
20 Dec 2023 | 33.60 | 33.75 | 31.20 | 31.21 | 31.21 | 31,310,654 |
19 Dec 2023 | 34.78 | 34.81 | 33.08 | 33.60 | 33.60 | 26,203,822 |
18 Dec 2023 | 35.00 | 35.99 | 34.60 | 34.72 | 34.72 | 24,493,441 |
15 Dec 2023 | 34.79 | 34.99 | 34.15 | 34.65 | 34.65 | 17,103,214 |
14 Dec 2023 | 35.83 | 36.25 | 34.39 | 34.47 | 34.47 | 29,303,102 |
13 Dec 2023 | 35.87 | 37.00 | 35.58 | 35.68 | 35.68 | 27,847,957 |
12 Dec 2023 | 35.72 | 37.17 | 35.61 | 36.03 | 36.03 | 32,637,245 |
11 Dec 2023 | 34.68 | 36.25 | 34.21 | 36.03 | 36.03 | 34,099,996 |
08 Dec 2023 | 34.88 | 35.50 | 34.53 | 35.23 | 35.23 | 28,858,222 |
07 Dec 2023 | 33.95 | 35.08 | 33.72 | 34.97 | 34.97 | 27,421,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |