Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.13 | 21.13 | 20.87 | 21.02 | 21.02 | 1,006,205 |
20 May 2024 | 21.70 | 21.75 | 21.22 | 21.27 | 21.27 | 7,410,500 |
17 May 2024 | 22.16 | 22.16 | 21.56 | 21.67 | 21.67 | 9,350,100 |
16 May 2024 | 22.47 | 22.53 | 22.04 | 22.09 | 22.09 | 8,320,900 |
15 May 2024 | 23.30 | 23.40 | 21.88 | 22.38 | 22.38 | 12,469,300 |
14 May 2024 | 23.07 | 24.15 | 23.00 | 23.03 | 23.03 | 10,960,200 |
13 May 2024 | 21.89 | 23.08 | 21.60 | 22.69 | 22.69 | 12,250,000 |
10 May 2024 | 24.00 | 24.44 | 21.64 | 21.69 | 21.69 | 26,497,400 |
09 May 2024 | 23.75 | 24.52 | 23.58 | 24.16 | 24.16 | 16,469,900 |
08 May 2024 | 24.80 | 24.80 | 23.95 | 24.10 | 24.10 | 7,643,800 |
07 May 2024 | 25.39 | 25.59 | 25.20 | 25.32 | 25.32 | 4,013,800 |
06 May 2024 | 25.04 | 25.53 | 25.00 | 25.49 | 25.49 | 4,918,200 |
03 May 2024 | 24.89 | 25.11 | 24.40 | 24.74 | 24.74 | 5,753,200 |
02 May 2024 | 24.69 | 24.86 | 23.89 | 24.16 | 24.16 | 8,487,900 |
01 May 2024 | 24.18 | 25.32 | 24.02 | 24.55 | 24.55 | 5,040,400 |
30 Apr 2024 | 24.66 | 24.83 | 24.22 | 24.27 | 24.27 | 5,481,100 |
29 Apr 2024 | 24.42 | 25.06 | 24.37 | 24.99 | 24.99 | 6,233,200 |
26 Apr 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 24.13 | 6,675,700 |
25 Apr 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 23.32 | 5,414,700 |
24 Apr 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 23.57 | 5,558,500 |
23 Apr 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 23.10 | 7,039,200 |
22 Apr 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 22.89 | 6,220,000 |
19 Apr 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 22.89 | 5,726,300 |
18 Apr 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 23.43 | 4,578,000 |
17 Apr 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 23.72 | 4,150,800 |
16 Apr 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 23.94 | 6,504,900 |
15 Apr 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 24.43 | 7,311,100 |
12 Apr 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 25.31 | 7,598,200 |
11 Apr 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 26.05 | 4,366,500 |
10 Apr 2024 | 26.32 | 26.58 | 25.73 | 25.92 | 25.92 | 6,222,600 |
09 Apr 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 27.08 | 5,229,700 |
08 Apr 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 26.21 | 5,341,500 |
05 Apr 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 25.36 | 5,455,800 |
04 Apr 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 25.32 | 6,205,800 |
03 Apr 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 25.76 | 5,646,700 |
02 Apr 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 26.25 | 7,419,800 |
01 Apr 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 26.61 | 6,277,300 |
28 Mar 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 26.70 | 5,777,500 |
27 Mar 2024 | 27.05 | 27.22 | 25.12 | 26.99 | 26.99 | 11,107,600 |
26 Mar 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 26.70 | 7,642,600 |
25 Mar 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 27.20 | 4,597,800 |
22 Mar 2024 | 27.29 | 27.43 | 26.95 | 26.99 | 26.99 | 5,584,000 |
21 Mar 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 27.57 | 9,451,000 |
20 Mar 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 27.15 | 8,877,900 |
19 Mar 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 26.00 | 6,095,400 |
18 Mar 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 26.07 | 6,650,500 |
15 Mar 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 26.09 | 8,941,400 |
14 Mar 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 26.00 | 9,077,400 |
13 Mar 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 26.18 | 12,050,000 |
12 Mar 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 25.98 | 16,860,700 |
11 Mar 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 27.10 | 6,792,600 |
08 Mar 2024 | 27.63 | 28.12 | 26.99 | 27.06 | 27.06 | 7,705,500 |
07 Mar 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 27.34 | 6,515,600 |
06 Mar 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 27.06 | 10,058,000 |
05 Mar 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 26.89 | 12,571,300 |
04 Mar 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 27.01 | 14,865,200 |
01 Mar 2024 | 29.39 | 29.42 | 28.31 | 28.91 | 28.91 | 10,515,400 |
29 Feb 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 29.32 | 11,452,200 |
28 Feb 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 29.29 | 16,454,900 |
27 Feb 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 31.02 | 46,815,900 |
26 Feb 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 33.04 | 27,652,500 |
23 Feb 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 31.26 | 7,642,400 |
22 Feb 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 31.02 | 8,615,100 |
21 Feb 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 30.83 | 7,504,100 |
20 Feb 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 32.02 | 8,717,900 |
16 Feb 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 33.90 | 7,763,700 |
15 Feb 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 35.02 | 7,256,100 |
14 Feb 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 34.91 | 8,762,100 |
13 Feb 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 33.11 | 13,439,100 |
12 Feb 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 34.10 | 15,770,100 |
09 Feb 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 33.82 | 7,295,800 |
08 Feb 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 33.41 | 7,402,700 |
07 Feb 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 32.52 | 5,387,300 |
06 Feb 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 32.05 | 7,062,600 |
05 Feb 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 31.46 | 9,822,700 |
02 Feb 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 32.84 | 7,869,000 |
01 Feb 2024 | 32.51 | 32.81 | 31.40 | 31.97 | 31.97 | 9,304,000 |
31 Jan 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 32.40 | 7,454,300 |
30 Jan 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 33.51 | 7,438,900 |
29 Jan 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 34.60 | 7,746,600 |
26 Jan 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 33.11 | 7,738,900 |
25 Jan 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 32.88 | 7,959,900 |
24 Jan 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 33.03 | 8,865,300 |
23 Jan 2024 | 34.74 | 34.94 | 33.72 | 34.28 | 34.28 | 7,477,600 |
22 Jan 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 34.22 | 10,832,600 |
19 Jan 2024 | 33.14 | 33.37 | 32.24 | 33.14 | 33.14 | 9,781,700 |
18 Jan 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 32.87 | 13,400,500 |
17 Jan 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 32.98 | 11,219,600 |
16 Jan 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 34.10 | 9,985,700 |
12 Jan 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 34.59 | 12,905,500 |
11 Jan 2024 | 36.64 | 37.04 | 34.64 | 34.82 | 34.82 | 18,972,900 |
10 Jan 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 37.13 | 23,615,400 |
09 Jan 2024 | 38.59 | 38.67 | 35.53 | 35.87 | 35.87 | 30,384,600 |
08 Jan 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 38.98 | 12,057,100 |
05 Jan 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 37.78 | 11,209,900 |
04 Jan 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 37.05 | 9,227,000 |
03 Jan 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 36.93 | 12,665,300 |
02 Jan 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 38.79 | 12,599,900 |
29 Dec 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 40.89 | 10,951,100 |
28 Dec 2023 | 42.30 | 42.79 | 41.67 | 42.68 | 42.68 | 6,871,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |