Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.21 | 24.30 | 23.87 | 24.22 | 24.22 | 26,791,100 |
02 May 2024 | 23.95 | 24.47 | 23.92 | 24.36 | 24.36 | 24,968,800 |
01 May 2024 | 24.18 | 24.65 | 24.09 | 24.27 | 24.27 | 42,815,400 |
30 Apr 2024 | 24.24 | 24.37 | 24.02 | 24.05 | 24.05 | 32,400,100 |
29 Apr 2024 | 24.87 | 25.08 | 24.68 | 24.83 | 24.83 | 23,922,200 |
26 Apr 2024 | 25.19 | 25.22 | 24.75 | 24.89 | 24.89 | 26,821,300 |
25 Apr 2024 | 24.86 | 25.22 | 24.81 | 25.06 | 25.06 | 32,678,400 |
24 Apr 2024 | 24.88 | 25.05 | 24.78 | 24.90 | 24.90 | 19,783,600 |
23 Apr 2024 | 24.66 | 25.04 | 24.63 | 24.99 | 24.99 | 37,046,800 |
22 Apr 2024 | 24.95 | 25.19 | 24.79 | 24.93 | 24.93 | 37,156,900 |
19 Apr 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 26.20 | 29,248,100 |
18 Apr 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 25.86 | 26,818,200 |
17 Apr 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 25.85 | 46,667,300 |
16 Apr 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 25.80 | 56,256,200 |
15 Apr 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 26.41 | 51,965,100 |
12 Apr 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 25.63 | 117,627,500 |
11 Apr 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 26.01 | 28,595,200 |
10 Apr 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 25.45 | 50,614,100 |
09 Apr 2024 | 25.75 | 25.90 | 25.26 | 25.72 | 25.72 | 41,006,100 |
08 Apr 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 25.40 | 40,708,900 |
05 Apr 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 25.03 | 43,191,800 |
04 Apr 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 24.49 | 54,231,400 |
03 Apr 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 24.73 | 61,360,100 |
02 Apr 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 23.84 | 58,416,700 |
01 Apr 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22.86 | 22,490,700 |
28 Mar 2024 | 22.48 | 22.80 | 22.42 | 22.75 | 22.75 | 29,105,400 |
27 Mar 2024 | 22.34 | 22.56 | 22.34 | 22.51 | 22.51 | 12,551,800 |
26 Mar 2024 | 22.61 | 22.62 | 22.29 | 22.34 | 22.34 | 18,183,600 |
25 Mar 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 22.58 | 10,066,700 |
22 Mar 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 22.56 | 17,176,200 |
21 Mar 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 22.65 | 31,163,600 |
20 Mar 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 23.29 | 31,945,100 |
19 Mar 2024 | 22.79 | 22.84 | 22.62 | 22.79 | 22.79 | 13,406,900 |
18 Mar 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 22.91 | 11,920,400 |
15 Mar 2024 | 23.05 | 23.28 | 22.97 | 23.03 | 23.03 | 28,070,600 |
14 Mar 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 22.73 | 14,705,300 |
13 Mar 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 22.79 | 27,121,500 |
12 Mar 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 22.09 | 16,339,600 |
11 Mar 2024 | 22.33 | 22.44 | 22.24 | 22.35 | 22.35 | 15,364,500 |
08 Mar 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 22.23 | 27,229,400 |
07 Mar 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 22.24 | 18,890,500 |
06 Mar 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 22.10 | 31,037,700 |
05 Mar 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 21.67 | 22,277,000 |
04 Mar 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 21.86 | 26,016,600 |
01 Mar 2024 | 20.80 | 21.28 | 20.64 | 21.17 | 21.17 | 23,557,900 |
29 Feb 2024 | 20.75 | 20.79 | 20.62 | 20.73 | 20.73 | 10,459,600 |
28 Feb 2024 | 20.51 | 20.56 | 20.45 | 20.55 | 20.55 | 8,303,800 |
27 Feb 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 20.57 | 10,175,100 |
26 Feb 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 20.62 | 14,409,300 |
23 Feb 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 20.99 | 15,186,500 |
22 Feb 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 20.82 | 16,728,600 |
21 Feb 2024 | 21.09 | 21.10 | 20.82 | 20.96 | 20.96 | 9,415,500 |
20 Feb 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 21.07 | 9,047,200 |
16 Feb 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 21.39 | 20,244,800 |
15 Feb 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 20.94 | 26,720,400 |
14 Feb 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 20.44 | 13,085,100 |
13 Feb 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 20.20 | 22,824,200 |
12 Feb 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 20.76 | 11,006,500 |
09 Feb 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 20.68 | 10,620,900 |
08 Feb 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 20.65 | 16,547,600 |
07 Feb 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 20.33 | 12,084,100 |
06 Feb 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 20.51 | 9,007,500 |
05 Feb 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 20.47 | 16,531,700 |
02 Feb 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 20.75 | 24,322,300 |
01 Feb 2024 | 20.94 | 21.28 | 20.88 | 21.21 | 21.21 | 28,714,400 |
31 Jan 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 20.91 | 19,870,400 |
30 Jan 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 21.19 | 10,734,400 |
29 Jan 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 21.21 | 14,309,400 |
26 Jan 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 20.86 | 7,980,600 |
25 Jan 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 20.94 | 15,755,400 |
24 Jan 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 20.71 | 24,238,800 |
23 Jan 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 20.53 | 13,096,700 |
22 Jan 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 20.22 | 18,292,200 |
19 Jan 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 20.67 | 12,570,200 |
18 Jan 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 20.81 | 10,585,900 |
17 Jan 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 20.65 | 18,249,100 |
16 Jan 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 20.96 | 16,953,000 |
12 Jan 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 21.19 | 18,903,600 |
11 Jan 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 20.82 | 21,816,100 |
10 Jan 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 20.94 | 12,093,700 |
09 Jan 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 21.00 | 10,772,300 |
08 Jan 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 21.13 | 9,527,900 |
05 Jan 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21.21 | 21,396,300 |
04 Jan 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 21.08 | 11,972,000 |
03 Jan 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 21.06 | 26,373,800 |
02 Jan 2024 | 21.89 | 21.99 | 21.64 | 21.65 | 21.65 | 13,277,800 |
29 Dec 2023 | 21.62 | 21.95 | 21.56 | 21.78 | 21.78 | 13,151,200 |
28 Dec 2023 | 22.17 | 22.25 | 21.96 | 21.99 | 21.99 | 11,257,800 |
27 Dec 2023 | 22.10 | 22.40 | 22.09 | 22.23 | 22.23 | 13,898,400 |
26 Dec 2023 | 22.21 | 22.22 | 22.04 | 22.20 | 22.20 | 11,861,700 |
22 Dec 2023 | 22.41 | 22.53 | 22.05 | 22.12 | 22.12 | 17,222,200 |
21 Dec 2023 | 22.28 | 22.42 | 22.20 | 22.31 | 22.31 | 17,063,600 |
20 Dec 2023 | 22.26 | 22.31 | 22.04 | 22.04 | 22.04 | 12,523,600 |
19 Dec 2023 | 21.91 | 22.13 | 21.89 | 22.03 | 22.03 | 12,752,700 |
18 Dec 2023 | 21.88 | 21.88 | 21.66 | 21.80 | 21.80 | 12,927,400 |
15 Dec 2023 | 21.98 | 22.03 | 21.75 | 21.83 | 21.83 | 12,013,400 |
14 Dec 2023 | 21.99 | 22.18 | 21.99 | 22.15 | 22.15 | 21,384,100 |
13 Dec 2023 | 20.75 | 21.78 | 20.61 | 21.77 | 21.77 | 35,068,000 |
12 Dec 2023 | 20.97 | 20.98 | 20.78 | 20.84 | 20.84 | 12,118,700 |
11 Dec 2023 | 20.97 | 21.00 | 20.81 | 20.91 | 20.91 | 22,883,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |