Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.18 | 19.69 | 19.18 | 19.67 | 19.67 | 9,207,076 |
30 May 2024 | 19.19 | 19.36 | 18.87 | 19.18 | 19.18 | 5,210,525 |
29 May 2024 | 19.15 | 19.30 | 19.03 | 19.25 | 19.25 | 5,753,306 |
28 May 2024 | 19.53 | 19.54 | 19.07 | 19.07 | 19.07 | 7,426,150 |
27 May 2024 | 19.67 | 19.77 | 19.20 | 19.58 | 19.58 | 10,032,120 |
24 May 2024 | 19.81 | 19.89 | 19.44 | 19.56 | 19.56 | 9,516,725 |
23 May 2024 | 20.24 | 20.25 | 19.84 | 19.85 | 19.85 | 8,123,636 |
22 May 2024 | 20.22 | 20.47 | 20.12 | 20.28 | 20.28 | 7,286,497 |
21 May 2024 | 20.88 | 20.88 | 19.90 | 20.13 | 20.13 | 16,748,851 |
20 May 2024 | 20.80 | 21.07 | 20.54 | 20.88 | 20.88 | 8,172,413 |
17 May 2024 | 20.81 | 20.87 | 20.38 | 20.83 | 20.83 | 6,982,343 |
16 May 2024 | 21.12 | 21.23 | 20.74 | 20.81 | 20.81 | 8,768,850 |
15 May 2024 | 21.00 | 21.25 | 20.72 | 20.91 | 20.91 | 5,399,062 |
14 May 2024 | 21.00 | 21.33 | 20.80 | 21.08 | 21.08 | 7,399,869 |
13 May 2024 | 21.07 | 21.13 | 20.62 | 20.87 | 20.87 | 7,644,470 |
10 May 2024 | 21.41 | 21.52 | 21.01 | 21.27 | 21.27 | 7,427,122 |
09 May 2024 | 21.02 | 21.55 | 21.02 | 21.47 | 21.47 | 8,605,300 |
08 May 2024 | 21.71 | 21.71 | 21.01 | 21.10 | 21.10 | 11,540,432 |
07 May 2024 | 22.08 | 22.25 | 21.59 | 21.82 | 21.82 | 10,852,373 |
06 May 2024 | 22.26 | 22.31 | 21.93 | 22.07 | 22.07 | 11,347,395 |
30 Apr 2024 | 22.06 | 22.24 | 21.67 | 21.86 | 21.86 | 12,047,974 |
29 Apr 2024 | 21.66 | 22.28 | 21.57 | 22.26 | 22.26 | 16,060,129 |
26 Apr 2024 | 21.51 | 21.91 | 21.51 | 21.63 | 21.63 | 15,826,727 |
25 Apr 2024 | 21.96 | 22.15 | 21.42 | 21.47 | 21.47 | 15,078,746 |
24 Apr 2024 | 21.88 | 22.98 | 21.62 | 21.96 | 21.96 | 27,717,937 |
23 Apr 2024 | 20.30 | 20.90 | 20.29 | 20.86 | 20.86 | 10,655,691 |
22 Apr 2024 | 20.30 | 20.73 | 19.98 | 20.35 | 20.35 | 5,857,009 |
19 Apr 2024 | 20.44 | 20.64 | 20.15 | 20.55 | 20.55 | 9,568,444 |
18 Apr 2024 | 20.60 | 20.97 | 20.30 | 20.63 | 20.63 | 10,488,418 |
17 Apr 2024 | 19.75 | 20.59 | 19.75 | 20.59 | 20.59 | 13,958,902 |
16 Apr 2024 | 20.50 | 20.64 | 19.40 | 19.45 | 19.45 | 11,484,542 |
15 Apr 2024 | 20.28 | 20.94 | 20.14 | 20.61 | 20.61 | 11,606,503 |
12 Apr 2024 | 20.44 | 20.69 | 20.23 | 20.26 | 20.26 | 5,691,319 |
11 Apr 2024 | 20.21 | 20.70 | 20.15 | 20.42 | 20.42 | 7,017,139 |
10 Apr 2024 | 20.70 | 20.74 | 20.14 | 20.30 | 20.30 | 6,597,382 |
09 Apr 2024 | 20.56 | 20.87 | 20.40 | 20.65 | 20.65 | 5,858,600 |
08 Apr 2024 | 20.80 | 21.03 | 20.50 | 20.59 | 20.59 | 8,851,880 |
03 Apr 2024 | 21.13 | 21.23 | 20.67 | 20.69 | 20.69 | 8,925,383 |
02 Apr 2024 | 21.95 | 21.95 | 21.10 | 21.28 | 21.28 | 11,668,534 |
01 Apr 2024 | 21.19 | 21.98 | 21.16 | 21.97 | 21.97 | 13,850,365 |
29 Mar 2024 | 21.46 | 21.50 | 20.68 | 21.22 | 21.22 | 10,591,963 |
28 Mar 2024 | 21.30 | 22.07 | 21.06 | 21.59 | 21.59 | 15,702,774 |
27 Mar 2024 | 22.41 | 22.70 | 21.31 | 21.45 | 21.45 | 11,251,169 |
26 Mar 2024 | 22.89 | 23.19 | 22.18 | 22.50 | 22.50 | 10,854,596 |
25 Mar 2024 | 23.18 | 23.97 | 23.00 | 23.00 | 23.00 | 13,740,568 |
22 Mar 2024 | 23.67 | 23.83 | 22.90 | 23.24 | 23.24 | 14,896,339 |
21 Mar 2024 | 23.96 | 24.25 | 23.72 | 23.75 | 23.75 | 9,543,922 |
20 Mar 2024 | 23.62 | 24.20 | 23.58 | 24.03 | 24.03 | 11,131,147 |
19 Mar 2024 | 24.00 | 24.00 | 23.60 | 23.66 | 23.66 | 9,781,554 |
18 Mar 2024 | 23.81 | 24.13 | 23.70 | 24.07 | 24.07 | 10,804,589 |
15 Mar 2024 | 23.57 | 23.83 | 23.30 | 23.81 | 23.81 | 7,751,771 |
14 Mar 2024 | 23.57 | 23.87 | 23.18 | 23.53 | 23.53 | 9,375,457 |
13 Mar 2024 | 24.03 | 24.18 | 23.58 | 23.80 | 23.80 | 14,023,029 |
12 Mar 2024 | 24.70 | 25.28 | 23.87 | 24.11 | 24.11 | 19,789,767 |
11 Mar 2024 | 23.70 | 24.23 | 23.62 | 24.19 | 24.19 | 10,726,885 |
08 Mar 2024 | 23.19 | 24.09 | 23.00 | 24.01 | 24.01 | 13,044,036 |
07 Mar 2024 | 23.67 | 24.05 | 23.03 | 23.03 | 23.03 | 11,995,278 |
06 Mar 2024 | 23.80 | 23.95 | 23.24 | 23.65 | 23.65 | 9,981,075 |
05 Mar 2024 | 23.88 | 24.13 | 23.45 | 23.78 | 23.78 | 15,467,601 |
04 Mar 2024 | 23.58 | 24.42 | 23.29 | 24.20 | 24.20 | 21,569,902 |
01 Mar 2024 | 23.10 | 23.37 | 22.84 | 23.24 | 23.24 | 15,011,266 |
29 Feb 2024 | 22.15 | 23.00 | 22.13 | 23.00 | 23.00 | 17,530,666 |
28 Feb 2024 | 23.42 | 23.82 | 21.87 | 21.87 | 21.87 | 20,361,307 |
27 Feb 2024 | 22.69 | 23.48 | 22.45 | 23.48 | 23.48 | 16,493,198 |
26 Feb 2024 | 22.69 | 23.35 | 22.57 | 22.96 | 22.96 | 15,913,695 |
23 Feb 2024 | 22.56 | 22.85 | 22.22 | 22.64 | 22.64 | 14,527,863 |
22 Feb 2024 | 21.66 | 22.94 | 21.66 | 22.62 | 22.62 | 18,248,813 |
21 Feb 2024 | 21.55 | 22.25 | 21.42 | 21.75 | 21.75 | 15,837,662 |
20 Feb 2024 | 21.65 | 22.06 | 21.45 | 21.78 | 21.78 | 13,887,687 |
19 Feb 2024 | 22.10 | 22.48 | 21.57 | 22.04 | 22.04 | 20,450,933 |
08 Feb 2024 | 20.45 | 21.65 | 20.32 | 21.25 | 21.25 | 20,654,345 |
07 Feb 2024 | 19.47 | 20.60 | 19.36 | 20.46 | 20.46 | 27,534,010 |
06 Feb 2024 | 17.95 | 19.99 | 17.93 | 19.48 | 19.48 | 21,657,266 |
05 Feb 2024 | 18.95 | 19.36 | 17.53 | 18.42 | 18.42 | 20,422,221 |
02 Feb 2024 | 19.32 | 19.85 | 18.17 | 18.93 | 18.93 | 18,122,820 |
01 Feb 2024 | 18.62 | 20.41 | 18.40 | 19.45 | 19.45 | 22,697,100 |
31 Jan 2024 | 18.87 | 19.36 | 18.51 | 18.62 | 18.62 | 12,789,713 |
30 Jan 2024 | 19.61 | 19.99 | 18.98 | 19.02 | 19.02 | 11,277,604 |
29 Jan 2024 | 20.49 | 20.55 | 19.40 | 19.70 | 19.70 | 19,978,346 |
26 Jan 2024 | 20.18 | 20.79 | 20.05 | 20.39 | 20.39 | 19,759,153 |
25 Jan 2024 | 19.10 | 20.65 | 18.82 | 20.39 | 20.39 | 32,918,420 |
24 Jan 2024 | 18.77 | 19.20 | 18.05 | 19.09 | 19.09 | 30,351,857 |
23 Jan 2024 | 18.38 | 19.55 | 18.38 | 18.79 | 18.79 | 36,959,079 |
22 Jan 2024 | 18.25 | 18.63 | 17.40 | 17.50 | 17.50 | 28,253,886 |
19 Jan 2024 | 22.00 | 22.00 | 17.78 | 18.38 | 18.38 | 60,628,087 |
18 Jan 2024 | 21.85 | 22.17 | 21.15 | 22.14 | 22.14 | 10,907,478 |
17 Jan 2024 | 22.70 | 22.80 | 22.03 | 22.05 | 22.05 | 4,698,209 |
16 Jan 2024 | 22.50 | 22.79 | 21.90 | 22.73 | 22.73 | 9,114,892 |
15 Jan 2024 | 22.23 | 23.20 | 22.23 | 22.61 | 22.61 | 7,455,200 |
12 Jan 2024 | 22.77 | 22.88 | 22.23 | 22.39 | 22.39 | 7,324,219 |
11 Jan 2024 | 21.56 | 23.19 | 21.51 | 22.69 | 22.69 | 15,556,154 |
10 Jan 2024 | 22.04 | 22.08 | 21.18 | 21.56 | 21.56 | 7,892,649 |
09 Jan 2024 | 22.34 | 22.83 | 21.93 | 22.15 | 22.15 | 6,485,200 |
08 Jan 2024 | 22.57 | 22.77 | 22.07 | 22.14 | 22.14 | 6,796,007 |
05 Jan 2024 | 23.80 | 23.83 | 22.38 | 22.57 | 22.57 | 10,082,560 |
04 Jan 2024 | 23.88 | 24.27 | 23.66 | 23.83 | 23.83 | 7,949,074 |
03 Jan 2024 | 23.93 | 24.20 | 23.50 | 23.98 | 23.98 | 8,400,314 |
02 Jan 2024 | 24.08 | 24.64 | 23.92 | 24.00 | 24.00 | 8,601,907 |
29 Dec 2023 | 23.75 | 24.34 | 23.60 | 24.20 | 24.20 | 9,215,379 |
28 Dec 2023 | 23.26 | 23.85 | 23.00 | 23.71 | 23.71 | 8,567,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |