Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.21 | 28.26 | 28.16 | 28.20 | 28.20 | 805,800 |
09 May 2024 | 28.11 | 28.17 | 28.07 | 28.16 | 28.16 | 1,038,500 |
08 May 2024 | 28.06 | 28.11 | 28.00 | 28.09 | 28.09 | 1,144,100 |
07 May 2024 | 28.08 | 28.11 | 28.04 | 28.09 | 28.09 | 913,600 |
06 May 2024 | 27.95 | 28.06 | 27.94 | 28.06 | 28.06 | 1,066,400 |
03 May 2024 | 27.88 | 27.93 | 27.83 | 27.91 | 27.91 | 769,900 |
02 May 2024 | 27.68 | 27.73 | 27.54 | 27.71 | 27.71 | 926,800 |
01 May 2024 | 27.59 | 27.81 | 27.54 | 27.54 | 27.54 | 1,746,500 |
30 Apr 2024 | 27.84 | 27.84 | 27.62 | 27.62 | 27.62 | 1,278,600 |
29 Apr 2024 | 27.80 | 27.87 | 27.76 | 27.83 | 27.83 | 1,678,000 |
26 Apr 2024 | 27.76 | 27.84 | 27.70 | 27.79 | 27.79 | 1,092,100 |
25 Apr 2024 | 27.52 | 27.66 | 27.43 | 27.60 | 27.60 | 844,500 |
24 Apr 2024 | 27.73 | 27.74 | 27.63 | 27.71 | 27.71 | 915,200 |
23 Apr 2024 | 27.58 | 27.71 | 27.56 | 27.69 | 27.69 | 1,158,900 |
22 Apr 2024 | 27.42 | 27.58 | 27.35 | 27.50 | 27.50 | 1,465,800 |
19 Apr 2024 | 27.45 | 27.47 | 27.30 | 27.33 | 27.33 | 1,472,200 |
18 Apr 2024 | 27.50 | 27.57 | 27.41 | 27.45 | 27.45 | 1,017,800 |
17 Apr 2024 | 27.60 | 27.60 | 27.42 | 27.47 | 27.47 | 844,700 |
16 Apr 2024 | 27.53 | 27.62 | 27.50 | 27.54 | 27.54 | 648,600 |
15 Apr 2024 | 27.83 | 27.83 | 27.50 | 27.56 | 27.56 | 1,046,000 |
12 Apr 2024 | 27.86 | 27.86 | 27.66 | 27.72 | 27.72 | 665,900 |
11 Apr 2024 | 27.83 | 27.92 | 27.74 | 27.89 | 27.89 | 788,700 |
10 Apr 2024 | 27.82 | 27.84 | 27.73 | 27.80 | 27.80 | 866,200 |
09 Apr 2024 | 27.93 | 27.95 | 27.80 | 27.92 | 27.92 | 1,138,700 |
08 Apr 2024 | 27.91 | 27.92 | 27.85 | 27.90 | 27.90 | 829,000 |
05 Apr 2024 | 27.74 | 27.92 | 27.74 | 27.86 | 27.86 | 1,154,800 |
04 Apr 2024 | 27.96 | 27.99 | 27.73 | 27.75 | 27.75 | 1,211,100 |
03 Apr 2024 | 27.88 | 27.92 | 27.80 | 27.89 | 27.89 | 957,700 |
02 Apr 2024 | 27.88 | 27.91 | 27.81 | 27.89 | 27.89 | 936,000 |
01 Apr 2024 | 28.04 | 28.04 | 27.77 | 27.91 | 27.91 | 1,095,200 |
28 Mar 2024 | 27.96 | 28.00 | 27.94 | 27.96 | 27.96 | 882,800 |
27 Mar 2024 | 27.91 | 27.96 | 27.88 | 27.96 | 27.96 | 999,700 |
26 Mar 2024 | 27.95 | 27.95 | 27.85 | 27.89 | 27.89 | 956,200 |
25 Mar 2024 | 27.92 | 27.93 | 27.87 | 27.89 | 27.89 | 696,700 |
22 Mar 2024 | 27.93 | 27.97 | 27.88 | 27.91 | 27.91 | 750,500 |
21 Mar 2024 | 27.99 | 27.99 | 27.89 | 27.90 | 27.90 | 1,011,200 |
20 Mar 2024 | 27.82 | 27.89 | 27.75 | 27.89 | 27.89 | 1,139,000 |
19 Mar 2024 | 27.76 | 27.79 | 27.65 | 27.79 | 27.79 | 1,254,000 |
18 Mar 2024 | 27.69 | 27.76 | 27.68 | 27.70 | 27.70 | 599,300 |
15 Mar 2024 | 27.71 | 27.71 | 27.59 | 27.65 | 27.65 | 976,600 |
14 Mar 2024 | 27.77 | 27.77 | 27.63 | 27.70 | 27.70 | 759,700 |
13 Mar 2024 | 27.80 | 27.80 | 27.67 | 27.72 | 27.72 | 1,561,300 |
12 Mar 2024 | 27.71 | 27.74 | 27.59 | 27.73 | 27.73 | 616,700 |
11 Mar 2024 | 27.63 | 27.63 | 27.54 | 27.59 | 27.59 | 1,140,200 |
08 Mar 2024 | 27.65 | 27.77 | 27.58 | 27.62 | 27.62 | 874,300 |
07 Mar 2024 | 27.68 | 27.70 | 27.62 | 27.67 | 27.67 | 1,085,900 |
06 Mar 2024 | 27.64 | 27.64 | 27.54 | 27.58 | 27.58 | 901,700 |
05 Mar 2024 | 27.60 | 27.61 | 27.47 | 27.53 | 27.53 | 647,400 |
04 Mar 2024 | 27.66 | 27.68 | 27.61 | 27.64 | 27.64 | 1,057,600 |
01 Mar 2024 | 27.59 | 27.67 | 27.54 | 27.65 | 27.65 | 670,000 |
29 Feb 2024 | 27.59 | 27.61 | 27.47 | 27.55 | 27.55 | 728,300 |
28 Feb 2024 | 27.53 | 27.53 | 27.48 | 27.52 | 27.52 | 860,100 |
27 Feb 2024 | 27.52 | 27.53 | 27.45 | 27.52 | 27.52 | 1,026,200 |
26 Feb 2024 | 27.56 | 27.56 | 27.47 | 27.50 | 27.50 | 1,283,500 |
23 Feb 2024 | 27.58 | 27.59 | 27.49 | 27.52 | 27.52 | 1,192,100 |
22 Feb 2024 | 27.50 | 27.54 | 27.38 | 27.50 | 27.50 | 1,167,500 |
21 Feb 2024 | 27.24 | 27.27 | 27.16 | 27.27 | 27.27 | 1,373,600 |
20 Feb 2024 | 27.30 | 27.30 | 27.17 | 27.26 | 27.26 | 1,116,300 |
16 Feb 2024 | 27.36 | 27.39 | 27.27 | 27.31 | 27.31 | 1,516,700 |
15 Feb 2024 | 27.35 | 27.37 | 27.27 | 27.35 | 27.35 | 1,069,800 |
14 Feb 2024 | 27.30 | 27.31 | 27.17 | 27.31 | 27.31 | 1,046,900 |
13 Feb 2024 | 27.27 | 27.27 | 27.07 | 27.17 | 27.17 | 1,175,400 |
12 Feb 2024 | 27.38 | 27.40 | 27.29 | 27.34 | 27.34 | 788,000 |
09 Feb 2024 | 27.27 | 27.36 | 27.27 | 27.30 | 27.30 | 734,300 |
08 Feb 2024 | 27.31 | 27.31 | 27.24 | 27.29 | 27.29 | 930,500 |
07 Feb 2024 | 27.28 | 27.30 | 27.20 | 27.29 | 27.29 | 1,167,400 |
06 Feb 2024 | 27.22 | 27.22 | 27.11 | 27.19 | 27.19 | 1,338,600 |
05 Feb 2024 | 27.18 | 27.19 | 27.07 | 27.14 | 27.14 | 994,000 |
02 Feb 2024 | 27.09 | 27.21 | 27.02 | 27.18 | 27.18 | 1,712,500 |
01 Feb 2024 | 27.09 | 27.14 | 26.86 | 27.05 | 27.05 | 1,738,100 |
31 Jan 2024 | 27.07 | 27.07 | 26.86 | 26.87 | 26.87 | 1,443,700 |
30 Jan 2024 | 27.14 | 27.14 | 27.05 | 27.10 | 27.10 | 2,009,200 |
29 Jan 2024 | 27.04 | 27.11 | 26.96 | 27.11 | 27.11 | 2,797,400 |
26 Jan 2024 | 27.04 | 27.05 | 26.96 | 27.01 | 27.01 | 1,493,400 |
25 Jan 2024 | 27.04 | 27.04 | 26.92 | 27.02 | 27.02 | 2,055,900 |
24 Jan 2024 | 27.15 | 27.15 | 26.93 | 26.95 | 26.95 | 1,539,600 |
23 Jan 2024 | 26.94 | 26.95 | 26.86 | 26.94 | 26.94 | 1,301,300 |
22 Jan 2024 | 26.94 | 26.94 | 26.84 | 26.89 | 26.89 | 1,276,400 |
19 Jan 2024 | 26.69 | 26.85 | 26.67 | 26.85 | 26.85 | 1,180,000 |
18 Jan 2024 | 26.63 | 26.67 | 26.52 | 26.66 | 26.66 | 773,600 |
17 Jan 2024 | 26.54 | 26.54 | 26.43 | 26.52 | 26.52 | 994,500 |
16 Jan 2024 | 26.67 | 26.67 | 26.53 | 26.56 | 26.56 | 1,014,400 |
12 Jan 2024 | 26.73 | 26.73 | 26.61 | 26.62 | 26.62 | 1,358,900 |
11 Jan 2024 | 26.72 | 26.72 | 26.50 | 26.65 | 26.65 | 948,700 |
10 Jan 2024 | 26.59 | 26.68 | 26.55 | 26.65 | 26.65 | 1,117,100 |
09 Jan 2024 | 26.52 | 26.59 | 26.45 | 26.52 | 26.52 | 969,300 |
08 Jan 2024 | 26.38 | 26.58 | 26.36 | 26.58 | 26.58 | 1,194,400 |
05 Jan 2024 | 26.35 | 26.43 | 26.28 | 26.36 | 26.36 | 1,230,200 |
04 Jan 2024 | 26.36 | 26.43 | 26.28 | 26.30 | 26.30 | 1,512,400 |
03 Jan 2024 | 26.40 | 26.44 | 26.31 | 26.31 | 26.31 | 1,262,900 |
02 Jan 2024 | 26.52 | 26.52 | 26.40 | 26.49 | 26.49 | 1,254,200 |
29 Dec 2023 | 26.64 | 26.64 | 26.50 | 26.57 | 26.57 | 773,100 |
28 Dec 2023 | 26.63 | 26.63 | 26.57 | 26.60 | 26.60 | 805,300 |
27 Dec 2023 | 26.59 | 26.60 | 26.51 | 26.60 | 26.60 | 885,900 |
26 Dec 2023 | 26.42 | 26.57 | 26.42 | 26.55 | 26.55 | 863,900 |
22 Dec 2023 | 26.52 | 26.53 | 26.39 | 26.48 | 26.48 | 1,173,100 |
21 Dec 2023 | 26.43 | 26.44 | 26.30 | 26.44 | 26.44 | 1,300,000 |
20 Dec 2023 | 26.52 | 26.53 | 26.27 | 26.28 | 26.28 | 997,400 |
19 Dec 2023 | 26.49 | 26.52 | 26.43 | 26.52 | 26.52 | 1,064,500 |
18 Dec 2023 | 26.45 | 26.46 | 26.39 | 26.43 | 26.43 | 1,029,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |