Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.57 | 28.76 | 27.93 | 28.23 | 28.23 | 513,300 |
09 May 2024 | 26.82 | 28.46 | 26.79 | 28.27 | 28.27 | 599,500 |
08 May 2024 | 27.08 | 28.40 | 25.75 | 27.11 | 27.11 | 774,600 |
07 May 2024 | 26.38 | 26.41 | 25.23 | 25.79 | 25.79 | 321,600 |
06 May 2024 | 26.04 | 26.45 | 25.54 | 26.06 | 26.06 | 354,300 |
03 May 2024 | 26.20 | 26.58 | 25.75 | 26.09 | 26.09 | 355,700 |
02 May 2024 | 25.74 | 25.97 | 25.28 | 25.54 | 25.54 | 555,100 |
01 May 2024 | 25.18 | 26.32 | 24.78 | 25.56 | 25.56 | 698,300 |
30 Apr 2024 | 25.25 | 25.50 | 24.91 | 25.11 | 25.11 | 584,000 |
29 Apr 2024 | 25.43 | 25.83 | 25.13 | 25.56 | 25.56 | 511,900 |
26 Apr 2024 | 24.61 | 25.23 | 24.22 | 25.15 | 25.15 | 461,200 |
25 Apr 2024 | 25.13 | 25.35 | 24.51 | 24.66 | 24.66 | 606,300 |
24 Apr 2024 | 26.92 | 27.61 | 25.59 | 25.70 | 25.70 | 326,500 |
23 Apr 2024 | 26.65 | 27.78 | 26.61 | 26.85 | 26.85 | 339,300 |
22 Apr 2024 | 25.84 | 26.99 | 25.71 | 26.61 | 26.61 | 296,300 |
19 Apr 2024 | 25.11 | 25.63 | 24.79 | 25.61 | 25.61 | 452,400 |
18 Apr 2024 | 25.34 | 25.75 | 25.17 | 25.22 | 25.22 | 434,100 |
17 Apr 2024 | 26.39 | 26.39 | 25.35 | 25.57 | 25.57 | 517,600 |
16 Apr 2024 | 26.30 | 26.40 | 25.93 | 26.11 | 26.11 | 524,100 |
15 Apr 2024 | 27.18 | 27.35 | 26.32 | 26.58 | 26.58 | 441,000 |
12 Apr 2024 | 27.52 | 27.57 | 26.66 | 27.04 | 27.04 | 638,000 |
11 Apr 2024 | 28.20 | 28.40 | 27.36 | 27.66 | 27.66 | 543,000 |
10 Apr 2024 | 28.22 | 28.54 | 27.74 | 27.88 | 27.88 | 704,300 |
09 Apr 2024 | 28.15 | 29.21 | 27.94 | 29.13 | 29.13 | 885,900 |
08 Apr 2024 | 28.06 | 28.11 | 27.43 | 28.09 | 28.09 | 313,500 |
05 Apr 2024 | 27.45 | 28.61 | 26.92 | 28.00 | 28.00 | 395,600 |
04 Apr 2024 | 28.42 | 29.00 | 27.55 | 27.65 | 27.65 | 777,300 |
03 Apr 2024 | 27.71 | 28.40 | 27.71 | 28.07 | 28.07 | 655,500 |
02 Apr 2024 | 27.74 | 28.11 | 27.59 | 27.99 | 27.99 | 731,800 |
01 Apr 2024 | 28.77 | 28.90 | 27.64 | 28.28 | 28.28 | 842,200 |
28 Mar 2024 | 28.42 | 29.27 | 28.13 | 28.93 | 28.93 | 653,400 |
27 Mar 2024 | 28.17 | 28.62 | 27.94 | 28.48 | 28.48 | 359,400 |
26 Mar 2024 | 28.42 | 28.42 | 27.58 | 28.00 | 28.00 | 307,500 |
25 Mar 2024 | 28.11 | 28.44 | 27.63 | 27.89 | 27.89 | 247,400 |
22 Mar 2024 | 28.37 | 28.42 | 27.83 | 28.03 | 28.03 | 376,500 |
21 Mar 2024 | 29.40 | 29.73 | 28.25 | 28.35 | 28.35 | 586,100 |
20 Mar 2024 | 28.65 | 28.94 | 28.02 | 28.88 | 28.88 | 465,600 |
19 Mar 2024 | 28.56 | 28.95 | 28.26 | 28.82 | 28.82 | 432,900 |
18 Mar 2024 | 28.81 | 29.22 | 28.25 | 28.46 | 28.46 | 906,300 |
15 Mar 2024 | 28.23 | 29.97 | 28.23 | 28.98 | 28.98 | 1,381,200 |
14 Mar 2024 | 29.88 | 29.94 | 28.14 | 28.35 | 28.35 | 1,034,600 |
13 Mar 2024 | 29.90 | 30.63 | 29.43 | 30.20 | 30.20 | 611,500 |
12 Mar 2024 | 30.04 | 30.57 | 29.49 | 29.87 | 29.87 | 462,200 |
11 Mar 2024 | 30.32 | 30.76 | 29.78 | 30.12 | 30.12 | 583,300 |
08 Mar 2024 | 31.41 | 31.56 | 30.20 | 30.32 | 30.32 | 788,000 |
07 Mar 2024 | 31.69 | 31.86 | 30.83 | 30.89 | 30.89 | 847,100 |
06 Mar 2024 | 30.98 | 31.50 | 30.53 | 31.27 | 31.27 | 524,800 |
05 Mar 2024 | 31.60 | 31.90 | 30.77 | 30.96 | 30.96 | 549,100 |
04 Mar 2024 | 32.31 | 32.74 | 31.14 | 31.65 | 31.65 | 514,400 |
01 Mar 2024 | 30.58 | 33.34 | 30.25 | 32.15 | 32.15 | 913,500 |
29 Feb 2024 | 31.00 | 31.32 | 30.13 | 30.38 | 30.38 | 673,500 |
28 Feb 2024 | 30.00 | 31.40 | 29.66 | 30.43 | 30.43 | 605,200 |
27 Feb 2024 | 29.62 | 29.99 | 29.33 | 29.59 | 29.59 | 448,200 |
26 Feb 2024 | 28.41 | 29.57 | 28.31 | 29.53 | 29.53 | 328,800 |
23 Feb 2024 | 27.74 | 28.56 | 27.41 | 28.48 | 28.48 | 289,800 |
22 Feb 2024 | 26.93 | 27.84 | 26.93 | 27.69 | 27.69 | 636,000 |
21 Feb 2024 | 27.17 | 27.75 | 26.32 | 26.78 | 26.78 | 357,900 |
20 Feb 2024 | 27.80 | 28.47 | 26.92 | 27.23 | 27.23 | 518,800 |
16 Feb 2024 | 28.00 | 28.68 | 27.87 | 28.05 | 28.05 | 373,500 |
15 Feb 2024 | 28.11 | 28.51 | 27.95 | 28.23 | 28.23 | 391,200 |
14 Feb 2024 | 27.45 | 28.24 | 27.17 | 27.88 | 27.88 | 490,900 |
13 Feb 2024 | 26.75 | 27.74 | 26.25 | 26.99 | 26.99 | 819,000 |
12 Feb 2024 | 26.79 | 28.41 | 26.79 | 28.29 | 28.29 | 685,600 |
09 Feb 2024 | 26.25 | 27.29 | 26.11 | 26.69 | 26.69 | 610,300 |
08 Feb 2024 | 25.40 | 26.44 | 25.26 | 26.11 | 26.11 | 780,000 |
07 Feb 2024 | 25.70 | 25.84 | 25.25 | 25.41 | 25.41 | 434,100 |
06 Feb 2024 | 25.83 | 25.92 | 25.22 | 25.76 | 25.76 | 942,300 |
05 Feb 2024 | 26.00 | 26.56 | 25.63 | 26.01 | 26.01 | 736,600 |
02 Feb 2024 | 28.47 | 28.47 | 26.30 | 26.49 | 26.49 | 1,212,900 |
01 Feb 2024 | 26.60 | 29.65 | 25.07 | 28.52 | 28.52 | 4,621,600 |
31 Jan 2024 | 25.51 | 25.87 | 24.91 | 25.01 | 25.01 | 696,100 |
30 Jan 2024 | 26.48 | 26.67 | 25.38 | 25.62 | 25.62 | 494,500 |
29 Jan 2024 | 25.12 | 26.77 | 24.30 | 26.62 | 26.62 | 1,172,000 |
26 Jan 2024 | 24.37 | 25.53 | 24.23 | 24.93 | 24.93 | 910,100 |
25 Jan 2024 | 24.93 | 25.00 | 24.21 | 24.33 | 24.33 | 662,000 |
24 Jan 2024 | 25.25 | 25.47 | 24.49 | 24.54 | 24.54 | 889,300 |
23 Jan 2024 | 25.29 | 25.55 | 24.39 | 24.98 | 24.98 | 610,500 |
22 Jan 2024 | 25.03 | 25.46 | 24.81 | 25.00 | 25.00 | 567,900 |
19 Jan 2024 | 24.20 | 24.87 | 23.89 | 24.77 | 24.77 | 536,500 |
18 Jan 2024 | 24.85 | 25.25 | 23.17 | 23.96 | 23.96 | 393,900 |
17 Jan 2024 | 24.16 | 24.69 | 23.91 | 24.69 | 24.69 | 486,900 |
16 Jan 2024 | 25.63 | 25.74 | 24.41 | 24.63 | 24.63 | 626,700 |
12 Jan 2024 | 24.63 | 26.06 | 24.49 | 25.90 | 25.90 | 1,105,300 |
11 Jan 2024 | 25.52 | 26.11 | 24.13 | 24.42 | 24.42 | 863,600 |
10 Jan 2024 | 25.38 | 28.10 | 25.29 | 26.20 | 26.20 | 2,328,600 |
09 Jan 2024 | 22.73 | 26.24 | 22.73 | 25.39 | 25.39 | 1,252,000 |
08 Jan 2024 | 21.77 | 23.06 | 21.71 | 23.02 | 23.02 | 622,500 |
05 Jan 2024 | 22.70 | 22.79 | 21.43 | 21.79 | 21.79 | 775,300 |
04 Jan 2024 | 22.68 | 23.64 | 22.44 | 22.82 | 22.82 | 540,300 |
03 Jan 2024 | 23.38 | 23.38 | 22.30 | 22.55 | 22.55 | 633,100 |
02 Jan 2024 | 22.95 | 23.50 | 22.59 | 23.42 | 23.42 | 532,400 |
29 Dec 2023 | 23.18 | 23.23 | 22.78 | 22.93 | 22.93 | 326,400 |
28 Dec 2023 | 23.36 | 23.88 | 23.05 | 23.13 | 23.13 | 546,000 |
27 Dec 2023 | 23.13 | 23.48 | 23.00 | 23.44 | 23.44 | 484,600 |
26 Dec 2023 | 22.53 | 23.17 | 22.42 | 23.02 | 23.02 | 581,400 |
22 Dec 2023 | 21.99 | 22.55 | 21.99 | 22.24 | 22.24 | 433,300 |
21 Dec 2023 | 21.07 | 21.70 | 20.88 | 21.61 | 21.61 | 624,700 |
20 Dec 2023 | 21.63 | 21.66 | 20.71 | 20.75 | 20.75 | 676,600 |
19 Dec 2023 | 20.99 | 21.98 | 20.75 | 21.80 | 21.80 | 992,200 |
18 Dec 2023 | 21.00 | 21.43 | 20.36 | 20.73 | 20.73 | 591,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |