Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.60 | 28.72 | 28.58 | 28.71 | 28.71 | 80,093 |
16 May 2024 | 28.64 | 28.71 | 28.61 | 28.64 | 28.64 | 91,300 |
15 May 2024 | 28.66 | 28.74 | 28.56 | 28.73 | 28.73 | 619,500 |
14 May 2024 | 28.47 | 28.55 | 28.46 | 28.55 | 28.55 | 86,400 |
13 May 2024 | 28.41 | 28.48 | 28.37 | 28.40 | 28.40 | 96,400 |
10 May 2024 | 28.44 | 28.46 | 28.37 | 28.40 | 28.40 | 69,900 |
09 May 2024 | 28.09 | 28.33 | 28.09 | 28.33 | 28.33 | 79,500 |
08 May 2024 | 27.99 | 28.11 | 27.99 | 28.10 | 28.10 | 123,900 |
07 May 2024 | 28.17 | 28.20 | 28.08 | 28.11 | 28.11 | 134,200 |
06 May 2024 | 28.09 | 28.12 | 28.03 | 28.11 | 28.11 | 85,900 |
03 May 2024 | 28.03 | 28.03 | 27.79 | 27.93 | 27.93 | 1,421,300 |
02 May 2024 | 27.61 | 27.75 | 27.47 | 27.72 | 27.72 | 106,900 |
01 May 2024 | 27.33 | 27.63 | 27.30 | 27.37 | 27.37 | 224,400 |
30 Apr 2024 | 27.58 | 27.67 | 27.39 | 27.39 | 27.39 | 189,000 |
29 Apr 2024 | 27.68 | 27.74 | 27.62 | 27.70 | 27.70 | 68,900 |
26 Apr 2024 | 27.51 | 27.57 | 27.44 | 27.53 | 27.53 | 56,300 |
25 Apr 2024 | 27.22 | 27.44 | 27.14 | 27.40 | 27.40 | 98,900 |
24 Apr 2024 | 27.59 | 27.63 | 27.44 | 27.52 | 27.52 | 113,000 |
23 Apr 2024 | 27.44 | 27.66 | 27.44 | 27.63 | 27.63 | 178,200 |
22 Apr 2024 | 27.28 | 27.49 | 27.23 | 27.41 | 27.41 | 317,800 |
19 Apr 2024 | 26.98 | 27.09 | 26.95 | 27.01 | 27.01 | 166,500 |
18 Apr 2024 | 26.94 | 27.04 | 26.85 | 26.90 | 26.90 | 88,900 |
17 Apr 2024 | 27.03 | 27.03 | 26.81 | 26.92 | 26.92 | 102,000 |
16 Apr 2024 | 26.98 | 26.99 | 26.81 | 26.89 | 26.89 | 254,200 |
15 Apr 2024 | 27.50 | 27.51 | 27.10 | 27.15 | 27.15 | 171,400 |
12 Apr 2024 | 27.38 | 27.47 | 27.20 | 27.23 | 27.23 | 205,700 |
11 Apr 2024 | 27.61 | 27.63 | 27.36 | 27.56 | 27.56 | 393,200 |
10 Apr 2024 | 27.52 | 27.63 | 27.41 | 27.51 | 27.51 | 173,600 |
09 Apr 2024 | 27.97 | 27.97 | 27.75 | 27.85 | 27.85 | 78,000 |
08 Apr 2024 | 27.85 | 27.93 | 27.84 | 27.88 | 27.88 | 92,800 |
05 Apr 2024 | 27.62 | 27.79 | 27.60 | 27.76 | 27.76 | 121,800 |
04 Apr 2024 | 27.99 | 28.02 | 27.64 | 27.67 | 27.67 | 198,000 |
03 Apr 2024 | 27.62 | 27.89 | 27.62 | 27.85 | 27.85 | 1,199,000 |
02 Apr 2024 | 27.67 | 27.74 | 27.64 | 27.69 | 27.69 | 123,500 |
01 Apr 2024 | 27.91 | 28.01 | 27.80 | 27.85 | 27.85 | 116,200 |
28 Mar 2024 | 27.99 | 28.06 | 27.97 | 28.00 | 28.00 | 260,200 |
27 Mar 2024 | 27.95 | 28.05 | 27.93 | 28.04 | 28.04 | 218,700 |
26 Mar 2024 | 27.92 | 27.95 | 27.86 | 27.86 | 27.86 | 105,700 |
25 Mar 2024 | 27.82 | 27.92 | 27.82 | 27.82 | 27.82 | 217,400 |
22 Mar 2024 | 27.93 | 27.98 | 27.83 | 27.84 | 27.84 | 113,700 |
21 Mar 2024 | 28.03 | 28.03 | 27.93 | 27.93 | 27.93 | 130,300 |
20 Mar 2024 | 27.75 | 28.01 | 27.72 | 28.00 | 28.00 | 190,100 |
19 Mar 2024 | 27.68 | 27.82 | 27.68 | 27.79 | 27.79 | 135,300 |
18 Mar 2024 | 27.82 | 27.83 | 27.68 | 27.69 | 27.69 | 104,000 |
15 Mar 2024 | 27.78 | 27.79 | 27.65 | 27.72 | 27.72 | 188,600 |
14 Mar 2024 | 27.90 | 27.90 | 27.61 | 27.70 | 27.70 | 164,500 |
13 Mar 2024 | 27.87 | 27.98 | 27.87 | 27.93 | 27.93 | 262,400 |
12 Mar 2024 | 27.80 | 27.92 | 27.74 | 27.92 | 27.92 | 106,500 |
11 Mar 2024 | 27.76 | 27.82 | 27.69 | 27.81 | 27.81 | 143,700 |
08 Mar 2024 | 28.07 | 28.07 | 27.89 | 27.92 | 27.92 | 164,100 |
07 Mar 2024 | 27.82 | 27.93 | 27.81 | 27.91 | 27.91 | 292,700 |
06 Mar 2024 | 27.60 | 27.68 | 27.57 | 27.61 | 27.61 | 167,600 |
05 Mar 2024 | 27.37 | 27.45 | 27.27 | 27.32 | 27.32 | 291,900 |
04 Mar 2024 | 27.33 | 27.37 | 27.29 | 27.32 | 27.32 | 326,700 |
01 Mar 2024 | 27.35 | 27.47 | 27.24 | 27.46 | 27.46 | 2,778,800 |
29 Feb 2024 | 27.42 | 27.43 | 27.24 | 27.33 | 27.33 | 167,300 |
28 Feb 2024 | 27.28 | 27.33 | 27.25 | 27.28 | 27.28 | 135,200 |
27 Feb 2024 | 27.38 | 27.41 | 27.32 | 27.40 | 27.40 | 251,300 |
26 Feb 2024 | 27.40 | 27.42 | 27.30 | 27.36 | 27.36 | 254,200 |
23 Feb 2024 | 27.37 | 27.46 | 27.37 | 27.43 | 27.43 | 205,000 |
22 Feb 2024 | 27.31 | 27.39 | 27.28 | 27.39 | 27.39 | 402,200 |
21 Feb 2024 | 27.14 | 27.20 | 27.09 | 27.20 | 27.20 | 109,100 |
20 Feb 2024 | 27.19 | 27.26 | 27.15 | 27.19 | 27.19 | 121,900 |
16 Feb 2024 | 27.08 | 27.21 | 27.03 | 27.12 | 27.12 | 219,400 |
15 Feb 2024 | 26.86 | 27.05 | 26.86 | 27.03 | 27.03 | 3,680,800 |
14 Feb 2024 | 26.64 | 26.78 | 26.64 | 26.77 | 26.77 | 242,000 |
13 Feb 2024 | 26.60 | 26.66 | 26.40 | 26.48 | 26.48 | 160,300 |
12 Feb 2024 | 26.83 | 26.97 | 26.83 | 26.91 | 26.91 | 82,000 |
09 Feb 2024 | 26.77 | 26.83 | 26.69 | 26.82 | 26.82 | 138,800 |
08 Feb 2024 | 26.83 | 26.83 | 26.68 | 26.76 | 26.76 | 127,800 |
07 Feb 2024 | 26.96 | 27.00 | 26.90 | 26.93 | 26.93 | 212,400 |
06 Feb 2024 | 26.76 | 26.98 | 26.76 | 26.97 | 26.97 | 175,400 |
05 Feb 2024 | 26.87 | 26.87 | 26.71 | 26.79 | 26.79 | 214,300 |
02 Feb 2024 | 27.07 | 27.08 | 26.92 | 27.03 | 27.03 | 251,600 |
01 Feb 2024 | 27.11 | 27.28 | 27.06 | 27.27 | 27.27 | 346,600 |
31 Jan 2024 | 27.30 | 27.39 | 27.05 | 27.08 | 27.08 | 348,400 |
30 Jan 2024 | 27.16 | 27.23 | 27.11 | 27.20 | 27.20 | 141,500 |
29 Jan 2024 | 27.13 | 27.27 | 27.08 | 27.26 | 27.26 | 173,200 |
26 Jan 2024 | 27.20 | 27.25 | 27.15 | 27.17 | 27.17 | 112,800 |
25 Jan 2024 | 27.12 | 27.12 | 26.98 | 27.11 | 27.11 | 658,600 |
24 Jan 2024 | 27.22 | 27.23 | 27.03 | 27.04 | 27.04 | 295,400 |
23 Jan 2024 | 26.95 | 26.98 | 26.86 | 26.96 | 26.96 | 370,300 |
22 Jan 2024 | 27.01 | 27.08 | 26.96 | 27.00 | 27.00 | 353,200 |
19 Jan 2024 | 26.81 | 26.95 | 26.75 | 26.94 | 26.94 | 223,600 |
18 Jan 2024 | 26.80 | 26.92 | 26.76 | 26.91 | 26.91 | 176,100 |
17 Jan 2024 | 26.75 | 26.82 | 26.68 | 26.80 | 26.80 | 181,900 |
16 Jan 2024 | 27.17 | 27.18 | 26.90 | 27.03 | 27.03 | 5,120,600 |
12 Jan 2024 | 27.51 | 27.61 | 27.40 | 27.44 | 27.44 | 97,600 |
11 Jan 2024 | 27.44 | 27.45 | 27.15 | 27.36 | 27.36 | 90,300 |
10 Jan 2024 | 27.31 | 27.40 | 27.31 | 27.39 | 27.39 | 183,500 |
09 Jan 2024 | 27.36 | 27.36 | 27.26 | 27.30 | 27.30 | 145,900 |
08 Jan 2024 | 27.24 | 27.50 | 27.24 | 27.49 | 27.49 | 286,000 |
05 Jan 2024 | 27.25 | 27.45 | 27.19 | 27.27 | 27.27 | 131,200 |
04 Jan 2024 | 27.18 | 27.34 | 27.18 | 27.26 | 27.26 | 178,800 |
03 Jan 2024 | 27.06 | 27.19 | 26.99 | 27.13 | 27.13 | 257,800 |
02 Jan 2024 | 27.20 | 27.33 | 27.20 | 27.22 | 27.22 | 165,300 |
29 Dec 2023 | 27.42 | 27.49 | 27.36 | 27.42 | 27.42 | 320,200 |
28 Dec 2023 | 27.44 | 27.52 | 27.36 | 27.38 | 27.38 | 146,400 |
27 Dec 2023 | 27.30 | 27.45 | 27.29 | 27.43 | 27.43 | 347,600 |
26 Dec 2023 | 27.25 | 27.32 | 27.21 | 27.29 | 27.29 | 137,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |