Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 30.95 | 31.34 | 30.44 | 30.47 | 30.47 | 362,711 |
10 May 2024 | 30.27 | 30.73 | 30.19 | 30.69 | 30.69 | 663,200 |
09 May 2024 | 30.22 | 30.44 | 30.06 | 30.27 | 30.27 | 1,036,600 |
08 May 2024 | 29.52 | 30.09 | 29.52 | 30.06 | 30.06 | 1,899,800 |
07 May 2024 | 29.43 | 30.12 | 29.43 | 29.67 | 29.67 | 1,088,600 |
06 May 2024 | 28.96 | 30.17 | 28.96 | 29.69 | 29.69 | 2,515,400 |
03 May 2024 | 30.00 | 30.48 | 28.26 | 28.44 | 28.44 | 5,741,900 |
02 May 2024 | 30.32 | 30.96 | 30.20 | 30.92 | 30.92 | 3,183,100 |
01 May 2024 | 30.49 | 30.84 | 30.15 | 30.17 | 30.17 | 2,357,700 |
30 Apr 2024 | 31.17 | 31.39 | 30.26 | 30.29 | 30.29 | 2,156,200 |
29 Apr 2024 | 31.33 | 31.52 | 31.13 | 31.41 | 31.41 | 1,572,900 |
26 Apr 2024 | 30.90 | 31.38 | 30.78 | 31.30 | 31.30 | 1,918,800 |
25 Apr 2024 | 30.38 | 30.89 | 30.14 | 30.86 | 30.86 | 3,163,800 |
24 Apr 2024 | 31.00 | 31.20 | 30.37 | 30.75 | 30.75 | 3,401,100 |
23 Apr 2024 | 30.85 | 31.41 | 30.67 | 31.01 | 31.01 | 1,151,900 |
22 Apr 2024 | 30.95 | 31.31 | 30.33 | 30.79 | 30.79 | 2,076,600 |
19 Apr 2024 | 31.16 | 31.67 | 30.54 | 30.87 | 30.87 | 2,047,100 |
18 Apr 2024 | 32.51 | 32.51 | 31.06 | 31.09 | 31.09 | 2,225,200 |
17 Apr 2024 | 32.50 | 32.50 | 31.95 | 32.20 | 32.20 | 1,122,000 |
16 Apr 2024 | 31.94 | 32.41 | 31.74 | 32.30 | 32.30 | 1,368,400 |
15 Apr 2024 | 32.77 | 33.04 | 31.97 | 32.12 | 32.12 | 3,698,300 |
12 Apr 2024 | 32.17 | 32.28 | 31.66 | 31.97 | 31.97 | 1,319,400 |
11 Apr 2024 | 32.36 | 32.55 | 31.95 | 32.31 | 32.31 | 1,300,500 |
10 Apr 2024 | 31.95 | 32.54 | 31.35 | 32.35 | 32.35 | 1,834,700 |
09 Apr 2024 | 32.80 | 33.34 | 32.31 | 32.32 | 32.32 | 3,955,900 |
08 Apr 2024 | 33.08 | 33.30 | 32.63 | 32.63 | 32.63 | 4,933,800 |
05 Apr 2024 | 32.62 | 33.29 | 32.61 | 33.10 | 33.10 | 1,705,600 |
04 Apr 2024 | 33.63 | 33.70 | 32.32 | 32.45 | 32.45 | 3,953,000 |
03 Apr 2024 | 33.15 | 33.49 | 32.72 | 33.25 | 33.25 | 4,647,400 |
02 Apr 2024 | 32.21 | 33.42 | 32.00 | 33.24 | 33.24 | 5,720,300 |
01 Apr 2024 | 32.47 | 32.66 | 31.87 | 32.43 | 32.43 | 4,334,300 |
28 Mar 2024 | 32.00 | 32.52 | 31.92 | 32.25 | 32.25 | 4,626,200 |
27 Mar 2024 | 31.06 | 31.95 | 30.77 | 31.93 | 31.93 | 2,585,700 |
26 Mar 2024 | 30.87 | 31.53 | 30.59 | 31.07 | 31.07 | 2,795,600 |
25 Mar 2024 | 30.16 | 30.77 | 29.52 | 30.68 | 30.68 | 4,290,900 |
22 Mar 2024 | 28.64 | 29.79 | 28.62 | 29.50 | 29.50 | 11,500,400 |
21 Mar 2024 | 27.68 | 29.03 | 27.54 | 28.55 | 28.55 | 9,035,400 |
20 Mar 2024 | 25.90 | 27.57 | 25.51 | 27.54 | 27.54 | 14,939,200 |
19 Mar 2024 | 26.46 | 27.00 | 25.53 | 26.00 | 26.00 | 12,628,300 |
18 Mar 2024 | 25.95 | 27.70 | 25.93 | 26.83 | 26.83 | 14,118,900 |
15 Mar 2024 | 26.20 | 26.75 | 25.66 | 26.12 | 26.12 | 5,529,200 |
14 Mar 2024 | 26.80 | 27.30 | 25.75 | 26.40 | 26.40 | 12,228,100 |
13 Mar 2024 | 25.22 | 26.51 | 25.05 | 26.12 | 26.12 | 9,152,400 |
12 Mar 2024 | 24.14 | 25.37 | 24.14 | 25.37 | 25.37 | 7,030,900 |
11 Mar 2024 | 23.41 | 25.01 | 23.36 | 24.56 | 24.56 | 9,499,400 |
08 Mar 2024 | 24.50 | 24.52 | 23.26 | 23.86 | 23.86 | 7,503,500 |
07 Mar 2024 | 23.25 | 24.17 | 23.00 | 24.13 | 24.13 | 9,157,300 |
06 Mar 2024 | 23.16 | 23.37 | 22.81 | 23.13 | 23.13 | 5,483,800 |
05 Mar 2024 | 23.23 | 23.74 | 23.00 | 23.16 | 23.16 | 3,572,300 |
04 Mar 2024 | 23.82 | 23.93 | 23.08 | 23.21 | 23.21 | 3,046,200 |
01 Mar 2024 | 23.87 | 24.46 | 23.72 | 23.96 | 23.96 | 4,235,500 |
29 Feb 2024 | 23.90 | 24.05 | 23.42 | 23.87 | 23.87 | 2,445,300 |
28 Feb 2024 | 23.82 | 24.64 | 23.24 | 23.69 | 23.69 | 3,753,600 |
27 Feb 2024 | 23.04 | 23.93 | 22.99 | 23.91 | 23.91 | 3,976,500 |
26 Feb 2024 | 22.83 | 23.19 | 22.74 | 23.08 | 23.08 | 1,298,600 |
23 Feb 2024 | 22.90 | 23.22 | 22.63 | 22.81 | 22.81 | 1,744,700 |
22 Feb 2024 | 22.50 | 22.82 | 22.30 | 22.81 | 22.81 | 2,765,200 |
21 Feb 2024 | 22.50 | 22.84 | 22.39 | 22.47 | 22.47 | 1,949,700 |
20 Feb 2024 | 22.98 | 22.98 | 22.49 | 22.59 | 22.59 | 2,012,400 |
16 Feb 2024 | 22.68 | 23.15 | 22.44 | 22.95 | 22.95 | 2,348,100 |
15 Feb 2024 | 23.07 | 23.07 | 21.88 | 22.53 | 22.53 | 5,021,300 |
14 Feb 2024 | 22.08 | 22.48 | 21.21 | 22.06 | 22.06 | 5,798,000 |
13 Feb 2024 | 21.91 | 22.45 | 21.89 | 22.35 | 22.35 | 1,014,900 |
12 Feb 2024 | 22.06 | 22.64 | 21.98 | 22.64 | 22.64 | 573,400 |
09 Feb 2024 | 21.92 | 22.00 | 21.66 | 21.92 | 21.92 | 757,000 |
08 Feb 2024 | 21.69 | 21.93 | 21.55 | 21.85 | 21.85 | 539,000 |
07 Feb 2024 | 21.50 | 21.74 | 21.09 | 21.63 | 21.63 | 969,900 |
06 Feb 2024 | 22.32 | 22.56 | 21.15 | 21.58 | 21.58 | 1,420,200 |
05 Feb 2024 | 22.44 | 22.44 | 21.84 | 22.14 | 22.14 | 193,400 |
02 Feb 2024 | 22.23 | 22.78 | 21.96 | 22.71 | 22.71 | 267,900 |
01 Feb 2024 | 22.46 | 22.59 | 21.98 | 22.50 | 22.50 | 278,400 |
31 Jan 2024 | 22.63 | 22.65 | 22.09 | 22.33 | 22.33 | 245,100 |
30 Jan 2024 | 22.60 | 22.75 | 22.27 | 22.53 | 22.53 | 288,700 |
29 Jan 2024 | 22.35 | 22.93 | 22.05 | 22.68 | 22.68 | 253,400 |
26 Jan 2024 | 22.52 | 22.57 | 22.14 | 22.29 | 22.29 | 226,500 |
25 Jan 2024 | 22.46 | 22.46 | 22.03 | 22.21 | 22.21 | 172,500 |
24 Jan 2024 | 22.36 | 22.53 | 22.01 | 22.08 | 22.08 | 362,200 |
23 Jan 2024 | 22.90 | 22.90 | 22.33 | 22.42 | 22.42 | 332,600 |
22 Jan 2024 | 22.15 | 22.68 | 21.90 | 22.66 | 22.66 | 422,700 |
19 Jan 2024 | 22.36 | 22.36 | 21.72 | 22.09 | 22.09 | 435,400 |
18 Jan 2024 | 22.25 | 22.37 | 22.09 | 22.30 | 22.30 | 317,500 |
17 Jan 2024 | 22.65 | 22.65 | 22.08 | 22.28 | 22.28 | 189,600 |
16 Jan 2024 | 22.29 | 22.58 | 22.11 | 22.55 | 22.55 | 298,100 |
12 Jan 2024 | 22.74 | 22.86 | 22.37 | 22.66 | 22.66 | 167,400 |
11 Jan 2024 | 22.68 | 22.74 | 22.31 | 22.52 | 22.52 | 256,200 |
10 Jan 2024 | 22.73 | 22.79 | 22.36 | 22.65 | 22.65 | 259,800 |
09 Jan 2024 | 22.59 | 22.82 | 22.41 | 22.70 | 22.70 | 323,200 |
08 Jan 2024 | 22.91 | 22.91 | 22.56 | 22.91 | 22.91 | 266,800 |
05 Jan 2024 | 22.48 | 22.81 | 22.45 | 22.81 | 22.81 | 318,100 |
04 Jan 2024 | 22.70 | 22.81 | 22.49 | 22.55 | 22.55 | 304,600 |
03 Jan 2024 | 23.14 | 23.14 | 22.60 | 22.69 | 22.69 | 354,300 |
02 Jan 2024 | 23.33 | 23.60 | 23.01 | 23.21 | 23.21 | 206,900 |
29 Dec 2023 | 23.23 | 23.59 | 23.15 | 23.49 | 23.49 | 226,000 |
28 Dec 2023 | 23.22 | 23.44 | 23.16 | 23.31 | 23.31 | 187,900 |
27 Dec 2023 | 23.49 | 23.77 | 23.14 | 23.22 | 23.22 | 254,700 |
26 Dec 2023 | 23.47 | 23.96 | 23.44 | 23.59 | 23.59 | 276,900 |
22 Dec 2023 | 24.12 | 24.46 | 23.15 | 23.25 | 23.25 | 425,300 |
21 Dec 2023 | 24.73 | 24.78 | 23.99 | 24.22 | 24.22 | 229,400 |
20 Dec 2023 | 24.68 | 24.92 | 24.21 | 24.27 | 24.27 | 277,900 |
19 Dec 2023 | 24.81 | 25.04 | 24.58 | 24.73 | 24.73 | 249,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |