Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 24.10 | 24.20 | 24.10 | 24.13 | 24.13 | 16,267 |
20 May 2024 | 24.29 | 24.33 | 23.90 | 24.16 | 24.16 | 1,331,800 |
17 May 2024 | 24.54 | 24.57 | 24.26 | 24.32 | 24.32 | 1,223,500 |
16 May 2024 | 24.76 | 24.83 | 24.44 | 24.56 | 24.56 | 1,581,500 |
15 May 2024 | 25.39 | 25.41 | 24.40 | 24.57 | 24.57 | 2,052,400 |
14 May 2024 | 25.40 | 25.79 | 25.25 | 25.34 | 25.34 | 1,685,900 |
13 May 2024 | 24.75 | 25.53 | 24.75 | 25.26 | 25.26 | 1,795,000 |
10 May 2024 | 24.95 | 25.04 | 24.59 | 24.69 | 24.69 | 984,300 |
09 May 2024 | 25.00 | 25.00 | 24.68 | 24.96 | 24.96 | 873,900 |
08 May 2024 | 24.94 | 25.27 | 24.51 | 24.91 | 24.91 | 1,399,100 |
07 May 2024 | 25.48 | 25.73 | 25.15 | 25.15 | 25.15 | 1,383,000 |
06 May 2024 | 25.30 | 25.62 | 25.26 | 25.50 | 25.50 | 1,119,700 |
03 May 2024 | 24.87 | 25.29 | 24.83 | 25.05 | 25.05 | 1,209,400 |
02 May 2024 | 24.81 | 25.01 | 24.49 | 24.78 | 24.78 | 1,450,100 |
01 May 2024 | 24.13 | 24.90 | 24.11 | 24.64 | 24.64 | 2,137,100 |
30 Apr 2024 | 25.54 | 25.59 | 24.00 | 24.06 | 24.06 | 2,461,500 |
29 Apr 2024 | 24.75 | 25.61 | 24.71 | 25.55 | 25.55 | 2,148,800 |
26 Apr 2024 | 24.37 | 24.60 | 24.19 | 24.27 | 24.27 | 1,835,000 |
25 Apr 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 24.40 | 2,035,100 |
24 Apr 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 25.20 | 1,392,400 |
23 Apr 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 25.31 | 2,739,800 |
22 Apr 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 24.70 | 2,157,800 |
19 Apr 2024 | 24.15 | 24.66 | 24.15 | 24.34 | 24.34 | 3,425,100 |
18 Apr 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 24.21 | 2,115,600 |
17 Apr 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 24.20 | 1,774,700 |
16 Apr 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 24.46 | 1,793,100 |
15 Apr 2024 | 25.83 | 25.93 | 24.76 | 24.86 | 24.86 | 2,526,300 |
12 Apr 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 25.42 | 2,451,100 |
11 Apr 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 26.12 | 1,422,800 |
10 Apr 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 26.03 | 3,087,600 |
09 Apr 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 26.71 | 2,788,900 |
08 Apr 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 26.65 | 4,789,100 |
05 Apr 2024 | 27.27 | 27.41 | 26.91 | 27.28 | 27.28 | 1,523,100 |
04 Apr 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 27.23 | 4,688,100 |
03 Apr 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 27.49 | 2,057,100 |
02 Apr 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 28.44 | 1,825,200 |
01 Apr 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 29.29 | 1,039,500 |
28 Mar 2024 | 29.50 | 29.77 | 29.48 | 29.71 | 29.71 | 1,625,000 |
27 Mar 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 29.52 | 1,613,500 |
26 Mar 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 28.88 | 16,962,000 |
25 Mar 2024 | 28.77 | 29.16 | 28.69 | 28.81 | 28.81 | 1,186,900 |
22 Mar 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 28.74 | 2,172,600 |
21 Mar 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 28.91 | 2,154,700 |
20 Mar 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 28.60 | 2,342,900 |
19 Mar 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 29.50 | 1,741,600 |
18 Mar 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 29.64 | 1,085,700 |
15 Mar 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 29.71 | 2,274,800 |
14 Mar 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 29.77 | 2,060,600 |
13 Mar 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 30.10 | 2,053,800 |
12 Mar 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 29.94 | 11,054,300 |
11 Mar 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 30.12 | 1,704,500 |
08 Mar 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 29.75 | 3,937,400 |
07 Mar 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 29.22 | 1,305,100 |
06 Mar 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 29.25 | 3,450,000 |
05 Mar 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 29.31 | 2,787,000 |
04 Mar 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 28.76 | 1,580,800 |
01 Mar 2024 | 29.04 | 29.35 | 28.53 | 28.56 | 28.56 | 1,798,100 |
29 Feb 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 28.98 | 3,395,700 |
28 Feb 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 29.11 | 2,028,500 |
27 Feb 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 30.23 | 1,493,000 |
26 Feb 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 30.02 | 1,071,700 |
23 Feb 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 30.16 | 1,078,200 |
22 Feb 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 29.59 | 1,578,400 |
21 Feb 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 29.53 | 1,241,300 |
20 Feb 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 29.87 | 991,200 |
16 Feb 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 30.01 | 1,383,600 |
15 Feb 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 30.02 | 1,284,300 |
14 Feb 2024 | 29.92 | 30.20 | 29.75 | 30.00 | 30.00 | 1,074,400 |
13 Feb 2024 | 30.60 | 30.60 | 29.60 | 29.77 | 29.77 | 2,220,400 |
12 Feb 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 30.65 | 819,700 |
09 Feb 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 30.19 | 1,338,000 |
08 Feb 2024 | 30.75 | 30.83 | 30.17 | 30.23 | 30.23 | 1,879,000 |
07 Feb 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 30.64 | 1,036,600 |
06 Feb 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 30.63 | 961,500 |
05 Feb 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 30.61 | 951,700 |
02 Feb 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 30.68 | 1,056,200 |
01 Feb 2024 | 30.50 | 31.05 | 30.50 | 31.05 | 31.05 | 2,312,200 |
31 Jan 2024 | 30.25 | 30.59 | 30.19 | 30.36 | 30.36 | 1,984,000 |
30 Jan 2024 | 30.56 | 30.56 | 29.92 | 30.17 | 30.17 | 3,188,300 |
29 Jan 2024 | 31.19 | 31.32 | 30.36 | 30.38 | 30.38 | 1,661,600 |
26 Jan 2024 | 31.12 | 31.67 | 30.86 | 30.90 | 30.90 | 1,941,900 |
25 Jan 2024 | 31.11 | 31.41 | 30.93 | 30.94 | 30.94 | 1,112,800 |
24 Jan 2024 | 31.13 | 31.27 | 30.94 | 31.14 | 31.14 | 1,813,900 |
23 Jan 2024 | 31.00 | 31.12 | 30.51 | 30.95 | 30.95 | 2,721,400 |
22 Jan 2024 | 31.33 | 31.59 | 30.95 | 30.98 | 30.98 | 1,460,400 |
19 Jan 2024 | 31.23 | 31.52 | 30.91 | 31.21 | 31.21 | 1,925,500 |
18 Jan 2024 | 30.73 | 31.19 | 30.52 | 31.11 | 31.11 | 2,098,000 |
17 Jan 2024 | 30.29 | 30.65 | 30.15 | 30.59 | 30.59 | 1,910,700 |
16 Jan 2024 | 30.40 | 30.60 | 30.24 | 30.42 | 30.42 | 2,423,100 |
12 Jan 2024 | 30.05 | 30.53 | 30.01 | 30.40 | 30.40 | 1,670,500 |
11 Jan 2024 | 30.52 | 30.58 | 29.83 | 29.90 | 29.90 | 1,568,700 |
10 Jan 2024 | 30.51 | 30.81 | 30.38 | 30.60 | 30.60 | 1,258,100 |
09 Jan 2024 | 30.08 | 30.60 | 29.96 | 30.44 | 30.44 | 1,342,100 |
08 Jan 2024 | 30.66 | 30.72 | 29.91 | 30.17 | 30.17 | 2,606,400 |
05 Jan 2024 | 30.58 | 30.66 | 30.02 | 30.20 | 30.20 | 3,074,900 |
04 Jan 2024 | 29.95 | 30.17 | 29.75 | 29.91 | 29.91 | 2,548,300 |
03 Jan 2024 | 29.02 | 30.07 | 28.88 | 29.81 | 29.81 | 2,932,700 |
02 Jan 2024 | 28.64 | 29.48 | 28.60 | 29.23 | 29.23 | 1,554,700 |
29 Dec 2023 | 28.66 | 28.91 | 28.49 | 28.78 | 28.78 | 1,241,200 |
28 Dec 2023 | 28.54 | 28.98 | 28.52 | 28.75 | 28.75 | 592,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |