Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.15 | 30.19 | 28.85 | 30.14 | 30.14 | 2,382,200 |
16 May 2024 | 28.25 | 28.44 | 28.05 | 28.32 | 28.32 | 689,700 |
15 May 2024 | 27.82 | 28.45 | 27.29 | 28.40 | 28.40 | 2,382,900 |
14 May 2024 | 27.19 | 27.49 | 27.06 | 27.36 | 27.36 | 1,322,200 |
13 May 2024 | 27.03 | 27.13 | 26.85 | 27.02 | 27.02 | 1,136,600 |
10 May 2024 | 27.19 | 27.26 | 26.82 | 26.97 | 26.97 | 972,100 |
09 May 2024 | 26.50 | 27.07 | 26.50 | 27.07 | 27.07 | 1,331,700 |
08 May 2024 | 26.03 | 26.29 | 25.99 | 26.13 | 26.13 | 688,000 |
07 May 2024 | 26.19 | 26.27 | 26.04 | 26.07 | 26.07 | 909,000 |
06 May 2024 | 26.16 | 26.29 | 26.00 | 26.23 | 26.23 | 1,085,800 |
03 May 2024 | 25.36 | 25.45 | 24.99 | 25.34 | 25.34 | 1,271,000 |
02 May 2024 | 25.07 | 25.60 | 25.03 | 25.50 | 25.50 | 1,154,100 |
01 May 2024 | 25.27 | 25.79 | 25.22 | 25.41 | 25.41 | 1,545,200 |
30 Apr 2024 | 25.39 | 25.51 | 25.14 | 25.17 | 25.17 | 1,462,300 |
29 Apr 2024 | 26.06 | 26.24 | 25.84 | 26.00 | 26.00 | 881,200 |
26 Apr 2024 | 26.37 | 26.39 | 25.92 | 26.05 | 26.05 | 1,256,900 |
25 Apr 2024 | 26.02 | 26.38 | 25.97 | 26.22 | 26.22 | 1,402,800 |
24 Apr 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 26.06 | 724,300 |
23 Apr 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 26.14 | 1,843,400 |
22 Apr 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 26.07 | 1,897,200 |
19 Apr 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 27.44 | 2,010,400 |
18 Apr 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 27.05 | 2,003,700 |
17 Apr 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 27.06 | 2,744,000 |
16 Apr 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 27.01 | 2,827,100 |
15 Apr 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 27.64 | 3,192,700 |
12 Apr 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 26.82 | 3,845,200 |
11 Apr 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 27.22 | 1,398,700 |
10 Apr 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 26.61 | 2,656,700 |
09 Apr 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 26.92 | 2,203,600 |
08 Apr 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 26.59 | 1,404,600 |
05 Apr 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 26.19 | 1,914,400 |
04 Apr 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 25.65 | 3,403,200 |
03 Apr 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 25.88 | 2,430,800 |
02 Apr 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 24.96 | 2,754,100 |
01 Apr 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 23.91 | 1,775,700 |
28 Mar 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 23.81 | 783,300 |
27 Mar 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 23.56 | 641,700 |
26 Mar 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 23.37 | 831,700 |
25 Mar 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 23.63 | 530,200 |
22 Mar 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 23.62 | 733,900 |
21 Mar 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 23.68 | 1,407,300 |
20 Mar 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 24.38 | 1,504,900 |
19 Mar 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 23.85 | 842,700 |
18 Mar 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 23.98 | 619,800 |
15 Mar 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 24.10 | 859,800 |
14 Mar 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 23.77 | 665,100 |
13 Mar 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 23.85 | 910,100 |
12 Mar 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 23.11 | 559,800 |
11 Mar 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 23.38 | 834,900 |
08 Mar 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 23.26 | 882,900 |
07 Mar 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 23.29 | 858,200 |
06 Mar 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 23.12 | 1,143,900 |
05 Mar 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 22.67 | 1,079,800 |
04 Mar 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 22.87 | 1,096,100 |
01 Mar 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 22.15 | 1,645,500 |
29 Feb 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 21.71 | 517,200 |
28 Feb 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 21.49 | 393,000 |
27 Feb 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 21.53 | 599,300 |
26 Feb 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 21.56 | 572,600 |
23 Feb 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 21.98 | 766,200 |
22 Feb 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 21.78 | 603,700 |
21 Feb 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 21.94 | 641,400 |
20 Feb 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 22.03 | 557,500 |
16 Feb 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 22.39 | 1,110,400 |
15 Feb 2024 | 21.81 | 22.05 | 21.81 | 21.94 | 21.94 | 968,700 |
14 Feb 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 21.38 | 752,000 |
13 Feb 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 21.12 | 1,032,200 |
12 Feb 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 21.72 | 550,500 |
09 Feb 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 21.65 | 501,600 |
08 Feb 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 21.60 | 699,600 |
07 Feb 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 21.26 | 522,900 |
06 Feb 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 21.48 | 525,000 |
05 Feb 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 21.40 | 661,600 |
02 Feb 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 21.71 | 1,252,100 |
01 Feb 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 22.19 | 1,020,200 |
31 Jan 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 21.86 | 1,030,800 |
30 Jan 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 22.19 | 545,200 |
29 Jan 2024 | 22.00 | 22.23 | 21.81 | 22.20 | 22.20 | 676,200 |
26 Jan 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 21.84 | 911,300 |
25 Jan 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 21.91 | 1,532,700 |
24 Jan 2024 | 21.95 | 21.97 | 21.65 | 21.69 | 21.69 | 1,042,000 |
23 Jan 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 21.50 | 556,800 |
22 Jan 2024 | 21.04 | 21.35 | 21.00 | 21.13 | 21.13 | 733,700 |
19 Jan 2024 | 21.73 | 21.73 | 21.51 | 21.62 | 21.62 | 561,200 |
18 Jan 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 21.77 | 452,800 |
17 Jan 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 21.59 | 1,033,300 |
16 Jan 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 21.95 | 720,700 |
12 Jan 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 22.18 | 713,900 |
11 Jan 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 21.78 | 900,000 |
10 Jan 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 21.90 | 745,500 |
09 Jan 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 21.98 | 621,500 |
08 Jan 2024 | 22.03 | 22.22 | 21.98 | 22.09 | 22.09 | 582,500 |
05 Jan 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 22.18 | 1,042,800 |
04 Jan 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 22.05 | 815,200 |
03 Jan 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 22.03 | 1,216,600 |
02 Jan 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 22.64 | 716,000 |
29 Dec 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 22.77 | 932,200 |
28 Dec 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 23.00 | 528,500 |
27 Dec 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 23.25 | 802,000 |
26 Dec 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 23.24 | 354,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |