Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.60 | 28.70 | 28.29 | 28.29 | 28.29 | 65,200 |
09 May 2024 | 27.54 | 28.34 | 27.54 | 28.32 | 28.32 | 76,300 |
08 May 2024 | 27.11 | 27.60 | 27.08 | 27.47 | 27.47 | 63,600 |
07 May 2024 | 27.21 | 27.43 | 27.16 | 27.30 | 27.30 | 164,600 |
06 May 2024 | 27.42 | 27.62 | 27.17 | 27.42 | 27.42 | 88,700 |
03 May 2024 | 27.13 | 27.17 | 26.70 | 26.88 | 26.88 | 52,100 |
02 May 2024 | 26.60 | 27.11 | 26.45 | 26.97 | 26.97 | 228,500 |
01 May 2024 | 26.72 | 27.42 | 26.57 | 26.75 | 26.75 | 70,800 |
30 Apr 2024 | 27.18 | 27.33 | 26.60 | 26.60 | 26.60 | 107,600 |
29 Apr 2024 | 27.90 | 28.12 | 27.37 | 27.96 | 27.96 | 154,900 |
26 Apr 2024 | 27.92 | 28.04 | 27.57 | 27.77 | 27.77 | 136,300 |
25 Apr 2024 | 26.51 | 27.80 | 26.40 | 27.63 | 27.63 | 192,500 |
24 Apr 2024 | 26.21 | 26.50 | 26.12 | 26.46 | 26.46 | 100,700 |
23 Apr 2024 | 25.79 | 26.46 | 25.70 | 26.35 | 26.35 | 127,900 |
22 Apr 2024 | 26.23 | 26.45 | 25.93 | 26.04 | 26.04 | 284,600 |
19 Apr 2024 | 26.87 | 27.32 | 26.80 | 27.14 | 27.14 | 74,500 |
18 Apr 2024 | 26.99 | 27.12 | 26.70 | 26.84 | 26.84 | 44,000 |
17 Apr 2024 | 26.55 | 27.00 | 26.41 | 26.68 | 26.68 | 73,300 |
16 Apr 2024 | 26.37 | 26.51 | 25.91 | 26.31 | 26.31 | 92,500 |
15 Apr 2024 | 27.17 | 27.26 | 26.40 | 26.75 | 26.75 | 122,700 |
12 Apr 2024 | 27.99 | 28.57 | 26.80 | 27.01 | 27.01 | 219,800 |
11 Apr 2024 | 27.26 | 27.44 | 26.73 | 27.37 | 27.37 | 121,600 |
10 Apr 2024 | 26.80 | 27.22 | 26.42 | 26.92 | 26.92 | 132,900 |
09 Apr 2024 | 27.55 | 27.82 | 27.10 | 27.27 | 27.27 | 144,100 |
08 Apr 2024 | 27.41 | 27.51 | 26.73 | 26.91 | 26.91 | 105,900 |
05 Apr 2024 | 26.36 | 27.23 | 26.20 | 27.15 | 27.15 | 153,800 |
04 Apr 2024 | 26.60 | 26.63 | 26.23 | 26.32 | 26.32 | 199,500 |
03 Apr 2024 | 26.03 | 26.60 | 25.94 | 26.51 | 26.51 | 293,900 |
02 Apr 2024 | 25.76 | 26.06 | 25.67 | 25.98 | 25.98 | 85,600 |
01 Apr 2024 | 25.85 | 25.97 | 25.41 | 25.64 | 25.64 | 123,200 |
28 Mar 2024 | 25.01 | 25.42 | 24.94 | 25.29 | 25.29 | 110,700 |
27 Mar 2024 | 24.13 | 24.77 | 24.13 | 24.76 | 24.76 | 41,800 |
26 Mar 2024 | 24.35 | 24.35 | 23.93 | 23.97 | 23.97 | 97,600 |
25 Mar 2024 | 24.00 | 24.40 | 23.97 | 23.97 | 23.97 | 48,500 |
22 Mar 2024 | 23.96 | 24.15 | 23.77 | 23.78 | 23.78 | 89,600 |
21 Mar 2024 | 24.52 | 24.76 | 24.18 | 24.19 | 24.19 | 200,900 |
20 Mar 2024 | 23.25 | 24.48 | 23.24 | 24.25 | 24.25 | 99,100 |
19 Mar 2024 | 23.70 | 23.70 | 23.32 | 23.38 | 23.38 | 116,500 |
18 Mar 2024 | 24.07 | 24.07 | 23.77 | 23.87 | 23.87 | 106,500 |
15 Mar 2024 | 23.91 | 24.16 | 23.88 | 24.04 | 24.04 | 69,700 |
14 Mar 2024 | 24.04 | 24.11 | 23.90 | 24.03 | 24.03 | 64,900 |
13 Mar 2024 | 23.80 | 24.38 | 23.75 | 24.19 | 24.19 | 59,200 |
12 Mar 2024 | 23.74 | 23.74 | 23.40 | 23.71 | 23.71 | 88,700 |
11 Mar 2024 | 23.60 | 24.39 | 23.58 | 24.22 | 24.22 | 696,100 |
08 Mar 2024 | 23.84 | 23.89 | 23.54 | 23.61 | 23.61 | 102,400 |
07 Mar 2024 | 23.63 | 23.80 | 23.49 | 23.65 | 23.65 | 81,300 |
06 Mar 2024 | 23.24 | 23.62 | 23.15 | 23.35 | 23.35 | 69,500 |
05 Mar 2024 | 23.12 | 23.27 | 22.84 | 22.94 | 22.94 | 113,200 |
04 Mar 2024 | 21.91 | 22.67 | 21.86 | 22.63 | 22.63 | 108,700 |
01 Mar 2024 | 21.10 | 21.70 | 20.90 | 21.64 | 21.64 | 77,500 |
29 Feb 2024 | 20.79 | 21.12 | 20.79 | 20.88 | 20.88 | 47,700 |
28 Feb 2024 | 20.47 | 20.50 | 20.32 | 20.37 | 20.37 | 180,300 |
27 Feb 2024 | 20.76 | 20.78 | 20.59 | 20.59 | 20.59 | 358,000 |
26 Feb 2024 | 20.81 | 20.81 | 20.55 | 20.73 | 20.73 | 74,600 |
23 Feb 2024 | 20.79 | 21.16 | 20.59 | 21.09 | 21.09 | 113,200 |
22 Feb 2024 | 20.95 | 21.15 | 20.59 | 20.63 | 20.63 | 73,800 |
21 Feb 2024 | 21.36 | 21.36 | 20.92 | 21.28 | 21.28 | 57,300 |
20 Feb 2024 | 21.34 | 21.44 | 21.17 | 21.28 | 21.28 | 96,400 |
16 Feb 2024 | 20.92 | 21.37 | 20.92 | 21.20 | 21.20 | 77,700 |
15 Feb 2024 | 20.67 | 21.23 | 20.67 | 21.06 | 21.06 | 110,000 |
14 Feb 2024 | 20.48 | 20.48 | 20.21 | 20.45 | 20.45 | 46,100 |
13 Feb 2024 | 21.00 | 21.00 | 20.18 | 20.34 | 20.34 | 134,100 |
12 Feb 2024 | 21.15 | 21.57 | 21.13 | 21.50 | 21.50 | 70,700 |
09 Feb 2024 | 21.50 | 21.50 | 21.10 | 21.24 | 21.24 | 42,800 |
08 Feb 2024 | 21.56 | 21.61 | 21.43 | 21.47 | 21.47 | 36,400 |
07 Feb 2024 | 21.87 | 21.87 | 21.55 | 21.64 | 21.64 | 76,400 |
06 Feb 2024 | 21.84 | 21.90 | 21.61 | 21.87 | 21.87 | 35,400 |
05 Feb 2024 | 21.66 | 21.80 | 21.55 | 21.65 | 21.65 | 92,400 |
02 Feb 2024 | 22.31 | 22.33 | 21.89 | 22.16 | 22.16 | 96,100 |
01 Feb 2024 | 22.26 | 23.02 | 22.26 | 22.92 | 22.92 | 86,800 |
31 Jan 2024 | 22.29 | 22.64 | 22.02 | 22.12 | 22.12 | 100,500 |
30 Jan 2024 | 22.42 | 22.45 | 22.03 | 22.16 | 22.16 | 86,700 |
29 Jan 2024 | 22.30 | 22.32 | 21.94 | 22.30 | 22.30 | 97,800 |
26 Jan 2024 | 22.12 | 22.27 | 22.05 | 22.11 | 22.11 | 40,400 |
25 Jan 2024 | 22.12 | 22.23 | 21.99 | 22.12 | 22.12 | 38,200 |
24 Jan 2024 | 22.70 | 22.70 | 21.75 | 21.84 | 21.84 | 71,900 |
23 Jan 2024 | 21.92 | 22.26 | 21.86 | 22.26 | 22.26 | 35,000 |
22 Jan 2024 | 21.61 | 21.79 | 21.31 | 21.77 | 21.77 | 61,200 |
19 Jan 2024 | 21.69 | 21.82 | 21.54 | 21.82 | 21.82 | 89,000 |
18 Jan 2024 | 21.80 | 21.80 | 21.59 | 21.68 | 21.68 | 77,600 |
17 Jan 2024 | 22.01 | 22.01 | 21.62 | 21.72 | 21.72 | 47,900 |
16 Jan 2024 | 22.88 | 22.88 | 22.23 | 22.29 | 22.29 | 90,000 |
12 Jan 2024 | 23.40 | 23.71 | 23.22 | 23.37 | 23.37 | 227,900 |
11 Jan 2024 | 22.97 | 23.03 | 22.52 | 22.78 | 22.78 | 60,700 |
10 Jan 2024 | 23.08 | 23.09 | 22.81 | 23.00 | 23.00 | 40,300 |
09 Jan 2024 | 23.45 | 23.45 | 22.93 | 23.02 | 23.02 | 41,500 |
08 Jan 2024 | 23.31 | 23.67 | 23.10 | 23.49 | 23.49 | 51,100 |
05 Jan 2024 | 23.46 | 23.97 | 23.38 | 23.51 | 23.51 | 33,900 |
04 Jan 2024 | 23.43 | 23.63 | 23.28 | 23.50 | 23.50 | 42,800 |
03 Jan 2024 | 23.58 | 23.66 | 23.31 | 23.46 | 23.46 | 70,600 |
02 Jan 2024 | 24.58 | 24.76 | 24.10 | 24.13 | 24.13 | 142,800 |
29 Dec 2023 | 24.68 | 24.71 | 24.43 | 24.58 | 24.58 | 92,100 |
28 Dec 2023 | 25.23 | 25.32 | 24.64 | 24.65 | 24.65 | 74,800 |
27 Dec 2023 | 25.30 | 25.53 | 25.20 | 25.38 | 25.38 | 56,700 |
26 Dec 2023 | 25.07 | 25.10 | 24.92 | 25.01 | 25.01 | 44,100 |
22 Dec 2023 | 25.33 | 25.60 | 25.02 | 25.09 | 25.09 | 88,900 |
21 Dec 2023 | 24.89 | 24.96 | 24.71 | 24.80 | 24.80 | 125,800 |
20 Dec 2023 | 25.05 | 25.22 | 24.43 | 24.43 | 24.43 | 82,400 |
20 Dec 2023 | 0.283 Dividend | |||||
19 Dec 2023 | 24.84 | 25.50 | 24.80 | 25.32 | 25.04 | 126,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |