Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 24.20 | 24.33 | 23.67 | 23.81 | 23.81 | 144,705 |
22 May 2024 | 24.52 | 24.65 | 23.90 | 24.16 | 24.16 | 1,659,500 |
21 May 2024 | 25.70 | 25.99 | 24.41 | 24.53 | 24.53 | 2,118,300 |
20 May 2024 | 24.81 | 25.62 | 24.60 | 25.54 | 25.54 | 1,195,200 |
17 May 2024 | 25.09 | 25.11 | 24.38 | 24.77 | 24.77 | 2,593,300 |
16 May 2024 | 24.77 | 25.29 | 24.57 | 25.10 | 25.10 | 1,032,800 |
15 May 2024 | 25.93 | 26.19 | 24.90 | 24.93 | 24.93 | 1,856,300 |
14 May 2024 | 26.02 | 26.24 | 25.15 | 25.45 | 25.45 | 1,373,500 |
13 May 2024 | 26.21 | 26.36 | 25.26 | 25.83 | 25.83 | 1,633,000 |
10 May 2024 | 26.57 | 26.82 | 25.31 | 25.97 | 25.97 | 2,922,600 |
09 May 2024 | 28.31 | 28.31 | 25.25 | 26.38 | 26.38 | 2,420,400 |
08 May 2024 | 25.79 | 26.25 | 25.60 | 26.00 | 26.00 | 1,901,700 |
07 May 2024 | 26.15 | 26.22 | 25.61 | 26.08 | 26.08 | 1,195,300 |
06 May 2024 | 25.44 | 26.21 | 25.32 | 25.95 | 25.95 | 1,394,900 |
03 May 2024 | 26.23 | 26.43 | 25.40 | 25.55 | 25.55 | 1,259,100 |
02 May 2024 | 25.88 | 26.11 | 25.35 | 25.66 | 25.66 | 1,548,900 |
01 May 2024 | 25.11 | 26.46 | 25.04 | 25.59 | 25.59 | 1,608,200 |
30 Apr 2024 | 24.77 | 25.27 | 24.28 | 24.72 | 24.72 | 1,676,100 |
29 Apr 2024 | 25.02 | 25.75 | 24.81 | 25.00 | 25.00 | 1,428,300 |
26 Apr 2024 | 24.92 | 25.06 | 24.63 | 24.80 | 24.80 | 1,294,100 |
25 Apr 2024 | 25.44 | 25.44 | 24.81 | 24.92 | 24.92 | 1,213,300 |
24 Apr 2024 | 25.58 | 25.96 | 25.34 | 25.81 | 25.81 | 2,740,800 |
23 Apr 2024 | 25.03 | 25.82 | 24.56 | 25.27 | 25.27 | 2,130,400 |
22 Apr 2024 | 24.37 | 25.15 | 23.55 | 24.11 | 24.11 | 3,275,500 |
19 Apr 2024 | 24.86 | 25.87 | 23.53 | 24.32 | 24.32 | 5,534,500 |
18 Apr 2024 | 26.07 | 26.31 | 24.77 | 24.80 | 24.80 | 2,300,000 |
17 Apr 2024 | 26.24 | 26.54 | 25.85 | 26.18 | 26.18 | 1,211,300 |
16 Apr 2024 | 26.87 | 26.98 | 26.11 | 26.15 | 26.15 | 1,985,000 |
15 Apr 2024 | 27.09 | 27.22 | 26.40 | 26.82 | 26.82 | 2,035,300 |
12 Apr 2024 | 28.39 | 28.46 | 26.95 | 27.25 | 27.25 | 2,639,100 |
11 Apr 2024 | 28.69 | 28.69 | 28.00 | 28.56 | 28.56 | 1,001,600 |
10 Apr 2024 | 27.59 | 28.43 | 27.26 | 28.39 | 28.39 | 1,147,200 |
09 Apr 2024 | 28.20 | 28.33 | 27.73 | 28.01 | 28.01 | 1,194,400 |
08 Apr 2024 | 27.65 | 28.14 | 27.56 | 28.11 | 28.11 | 983,100 |
05 Apr 2024 | 27.20 | 28.07 | 26.92 | 27.66 | 27.66 | 1,663,100 |
04 Apr 2024 | 27.68 | 27.91 | 27.14 | 27.28 | 27.28 | 2,500,600 |
03 Apr 2024 | 26.07 | 27.75 | 25.99 | 27.68 | 27.68 | 2,124,400 |
02 Apr 2024 | 26.49 | 26.65 | 25.83 | 26.30 | 26.30 | 3,019,900 |
01 Apr 2024 | 26.90 | 27.10 | 26.42 | 26.72 | 26.72 | 2,566,600 |
28 Mar 2024 | 27.22 | 27.55 | 27.01 | 27.13 | 27.13 | 1,129,700 |
27 Mar 2024 | 27.02 | 27.41 | 26.71 | 27.32 | 27.32 | 1,257,500 |
26 Mar 2024 | 27.29 | 27.41 | 26.95 | 27.02 | 27.02 | 1,182,300 |
25 Mar 2024 | 26.52 | 27.01 | 26.19 | 27.00 | 27.00 | 958,500 |
22 Mar 2024 | 26.57 | 26.61 | 26.02 | 26.43 | 26.43 | 967,900 |
21 Mar 2024 | 26.83 | 27.08 | 26.34 | 26.34 | 26.34 | 987,300 |
20 Mar 2024 | 26.00 | 26.63 | 25.90 | 26.58 | 26.58 | 1,094,700 |
19 Mar 2024 | 26.08 | 26.28 | 25.98 | 26.13 | 26.13 | 1,230,100 |
18 Mar 2024 | 25.78 | 26.41 | 25.52 | 26.14 | 26.14 | 2,339,700 |
15 Mar 2024 | 26.17 | 26.70 | 25.59 | 25.72 | 25.72 | 2,618,400 |
14 Mar 2024 | 27.84 | 27.93 | 26.10 | 26.31 | 26.31 | 2,060,800 |
13 Mar 2024 | 27.35 | 27.88 | 27.11 | 27.84 | 27.84 | 1,366,100 |
12 Mar 2024 | 27.00 | 27.36 | 26.82 | 27.31 | 27.31 | 815,800 |
11 Mar 2024 | 27.84 | 28.00 | 27.07 | 27.08 | 27.08 | 1,053,400 |
08 Mar 2024 | 28.18 | 28.35 | 27.25 | 27.82 | 27.82 | 1,910,100 |
07 Mar 2024 | 28.20 | 28.35 | 27.53 | 27.77 | 27.77 | 1,587,900 |
06 Mar 2024 | 28.07 | 28.14 | 27.49 | 27.99 | 27.99 | 1,424,000 |
05 Mar 2024 | 28.11 | 28.52 | 27.34 | 27.82 | 27.82 | 1,661,900 |
04 Mar 2024 | 28.22 | 28.44 | 27.30 | 28.27 | 28.27 | 1,109,800 |
01 Mar 2024 | 27.91 | 28.65 | 27.89 | 28.06 | 28.06 | 2,037,700 |
29 Feb 2024 | 28.59 | 28.83 | 27.63 | 27.72 | 27.72 | 1,615,300 |
28 Feb 2024 | 28.97 | 29.16 | 27.84 | 28.03 | 28.03 | 1,094,700 |
27 Feb 2024 | 29.27 | 29.46 | 28.35 | 29.23 | 29.23 | 1,987,200 |
26 Feb 2024 | 27.29 | 28.81 | 27.20 | 28.75 | 28.75 | 1,980,200 |
23 Feb 2024 | 27.41 | 27.68 | 26.72 | 27.28 | 27.28 | 1,427,500 |
22 Feb 2024 | 27.60 | 28.50 | 25.06 | 27.15 | 27.15 | 3,194,900 |
21 Feb 2024 | 29.07 | 29.46 | 28.10 | 28.24 | 28.24 | 1,611,400 |
20 Feb 2024 | 29.12 | 29.59 | 28.84 | 29.21 | 29.21 | 1,038,100 |
16 Feb 2024 | 28.64 | 29.91 | 28.27 | 29.51 | 29.51 | 1,928,200 |
15 Feb 2024 | 27.76 | 28.88 | 27.60 | 28.75 | 28.75 | 2,022,800 |
14 Feb 2024 | 26.80 | 27.76 | 26.66 | 27.44 | 27.44 | 3,056,400 |
13 Feb 2024 | 27.02 | 27.18 | 26.33 | 26.60 | 26.60 | 2,096,600 |
12 Feb 2024 | 28.09 | 28.73 | 27.52 | 27.80 | 27.80 | 2,251,000 |
09 Feb 2024 | 28.67 | 28.90 | 28.12 | 28.25 | 28.25 | 1,130,100 |
08 Feb 2024 | 28.94 | 29.00 | 28.18 | 28.57 | 28.57 | 2,352,300 |
07 Feb 2024 | 28.89 | 29.32 | 28.59 | 28.99 | 28.99 | 1,075,700 |
06 Feb 2024 | 28.18 | 29.23 | 27.99 | 29.07 | 29.07 | 946,700 |
05 Feb 2024 | 27.84 | 28.46 | 27.61 | 28.28 | 28.28 | 1,257,600 |
02 Feb 2024 | 28.16 | 28.48 | 27.56 | 28.18 | 28.18 | 891,900 |
01 Feb 2024 | 28.02 | 28.80 | 27.85 | 28.53 | 28.53 | 932,800 |
31 Jan 2024 | 28.89 | 29.47 | 27.74 | 27.80 | 27.80 | 1,432,100 |
30 Jan 2024 | 28.10 | 29.04 | 27.84 | 28.97 | 28.97 | 1,377,200 |
29 Jan 2024 | 27.67 | 28.19 | 27.25 | 28.17 | 28.17 | 1,164,800 |
26 Jan 2024 | 27.97 | 28.49 | 27.56 | 27.71 | 27.71 | 1,140,100 |
25 Jan 2024 | 27.61 | 28.01 | 27.33 | 27.73 | 27.73 | 1,149,300 |
24 Jan 2024 | 28.40 | 28.41 | 27.31 | 27.40 | 27.40 | 1,679,500 |
23 Jan 2024 | 28.54 | 28.91 | 27.99 | 28.24 | 28.24 | 1,125,300 |
22 Jan 2024 | 28.28 | 28.73 | 28.11 | 28.53 | 28.53 | 1,255,800 |
19 Jan 2024 | 28.60 | 28.60 | 27.81 | 28.00 | 28.00 | 4,359,600 |
18 Jan 2024 | 28.84 | 29.21 | 28.03 | 28.44 | 28.44 | 1,128,000 |
17 Jan 2024 | 28.24 | 28.99 | 28.07 | 28.81 | 28.81 | 2,180,600 |
16 Jan 2024 | 28.32 | 28.82 | 27.89 | 28.38 | 28.38 | 2,378,600 |
12 Jan 2024 | 28.63 | 29.07 | 28.19 | 28.46 | 28.46 | 1,079,300 |
11 Jan 2024 | 27.70 | 28.60 | 27.33 | 28.39 | 28.39 | 2,201,200 |
10 Jan 2024 | 28.90 | 29.33 | 28.18 | 28.34 | 28.34 | 1,481,900 |
09 Jan 2024 | 29.61 | 29.61 | 28.44 | 29.11 | 29.11 | 2,847,500 |
08 Jan 2024 | 28.94 | 29.95 | 28.53 | 29.93 | 29.93 | 2,478,400 |
05 Jan 2024 | 28.87 | 29.48 | 28.60 | 29.35 | 29.35 | 1,087,500 |
04 Jan 2024 | 28.69 | 29.68 | 28.68 | 29.13 | 29.13 | 2,027,300 |
03 Jan 2024 | 29.35 | 29.74 | 28.57 | 28.68 | 28.68 | 2,437,200 |
02 Jan 2024 | 30.80 | 31.14 | 29.34 | 29.94 | 29.94 | 1,887,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |