Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 28.42 | 29.34 | 28.41 | 29.03 | 29.03 | 2,796,100 |
17 May 2024 | 29.11 | 29.20 | 28.45 | 28.71 | 28.71 | 5,003,900 |
16 May 2024 | 28.59 | 29.21 | 28.52 | 29.17 | 29.17 | 3,217,800 |
15 May 2024 | 28.42 | 28.58 | 28.18 | 28.51 | 28.51 | 1,912,600 |
14 May 2024 | 28.14 | 28.91 | 28.14 | 28.38 | 28.38 | 3,440,300 |
13 May 2024 | 28.05 | 28.17 | 27.58 | 28.07 | 28.07 | 3,023,000 |
10 May 2024 | 28.46 | 28.70 | 27.96 | 28.00 | 28.00 | 3,007,900 |
09 May 2024 | 27.49 | 28.76 | 27.49 | 28.52 | 28.52 | 4,440,400 |
08 May 2024 | 27.65 | 28.19 | 27.51 | 28.15 | 28.15 | 4,184,500 |
07 May 2024 | 28.06 | 28.10 | 27.53 | 27.88 | 27.88 | 6,334,800 |
06 May 2024 | 28.10 | 28.26 | 27.91 | 27.91 | 27.91 | 2,588,900 |
03 May 2024 | 28.19 | 28.19 | 27.71 | 28.18 | 28.18 | 4,097,100 |
02 May 2024 | 28.36 | 28.37 | 27.55 | 27.75 | 27.75 | 3,272,000 |
30 Apr 2024 | 27.81 | 28.14 | 27.54 | 27.54 | 27.54 | 3,192,000 |
29 Apr 2024 | 28.08 | 28.40 | 27.84 | 27.95 | 27.95 | 4,342,100 |
26 Apr 2024 | 28.12 | 28.49 | 28.01 | 28.08 | 28.08 | 2,841,900 |
25 Apr 2024 | 27.93 | 28.20 | 27.70 | 27.96 | 27.96 | 4,076,700 |
24 Apr 2024 | 28.33 | 28.44 | 28.00 | 28.11 | 28.11 | 3,860,600 |
23 Apr 2024 | 28.73 | 29.06 | 28.41 | 28.41 | 28.41 | 5,279,700 |
22 Apr 2024 | 27.95 | 29.07 | 27.95 | 28.89 | 28.89 | 12,355,900 |
19 Apr 2024 | 27.75 | 28.22 | 27.64 | 28.10 | 28.10 | 7,691,000 |
18 Apr 2024 | 27.10 | 28.27 | 27.07 | 27.76 | 27.76 | 11,995,900 |
17 Apr 2024 | 26.50 | 27.20 | 26.45 | 27.09 | 27.09 | 8,115,600 |
16 Apr 2024 | 26.56 | 26.83 | 26.43 | 26.46 | 26.46 | 4,768,300 |
15 Apr 2024 | 27.22 | 27.31 | 26.80 | 26.90 | 26.90 | 3,627,700 |
12 Apr 2024 | 27.14 | 27.66 | 27.05 | 27.38 | 27.38 | 4,225,900 |
11 Apr 2024 | 27.70 | 27.84 | 27.47 | 27.47 | 27.47 | 3,275,100 |
10 Apr 2024 | 27.90 | 28.17 | 27.58 | 27.73 | 27.73 | 7,363,400 |
09 Apr 2024 | 28.43 | 28.78 | 27.96 | 28.08 | 28.08 | 6,333,100 |
08 Apr 2024 | 28.48 | 28.66 | 28.35 | 28.42 | 28.42 | 2,003,000 |
05 Apr 2024 | 28.40 | 28.58 | 28.15 | 28.26 | 28.26 | 3,660,100 |
04 Apr 2024 | 28.02 | 28.70 | 27.63 | 28.25 | 28.25 | 5,065,300 |
03 Apr 2024 | 27.83 | 28.18 | 27.51 | 27.83 | 27.83 | 3,825,200 |
02 Apr 2024 | 27.87 | 28.19 | 27.28 | 27.85 | 27.85 | 4,202,000 |
01 Apr 2024 | 28.38 | 28.55 | 27.87 | 28.13 | 28.13 | 3,829,600 |
28 Mar 2024 | 29.02 | 29.02 | 28.32 | 28.38 | 28.38 | 5,946,700 |
27 Mar 2024 | 28.40 | 29.25 | 27.82 | 29.03 | 29.03 | 6,564,700 |
26 Mar 2024 | 29.33 | 29.40 | 28.44 | 28.49 | 28.49 | 8,248,300 |
25 Mar 2024 | 30.39 | 30.56 | 30.00 | 30.24 | 30.24 | 1,668,700 |
22 Mar 2024 | 30.63 | 30.89 | 30.07 | 30.52 | 30.52 | 1,850,800 |
21 Mar 2024 | 30.67 | 31.34 | 30.63 | 31.00 | 31.00 | 1,992,800 |
20 Mar 2024 | 30.29 | 30.68 | 30.05 | 30.67 | 30.67 | 2,162,900 |
19 Mar 2024 | 30.26 | 30.38 | 29.62 | 30.10 | 30.10 | 3,028,400 |
18 Mar 2024 | 30.98 | 31.02 | 30.00 | 30.07 | 30.07 | 3,003,400 |
15 Mar 2024 | 31.25 | 31.27 | 30.97 | 30.99 | 30.99 | 4,284,200 |
14 Mar 2024 | 31.09 | 31.48 | 30.80 | 31.00 | 31.00 | 5,137,100 |
13 Mar 2024 | 31.21 | 31.55 | 30.99 | 31.20 | 31.20 | 2,012,500 |
12 Mar 2024 | 30.33 | 31.45 | 30.11 | 31.21 | 31.21 | 3,167,500 |
11 Mar 2024 | 29.81 | 30.27 | 29.81 | 30.21 | 30.21 | 3,491,100 |
08 Mar 2024 | 29.79 | 30.37 | 29.77 | 30.13 | 30.13 | 2,502,200 |
07 Mar 2024 | 31.08 | 31.23 | 29.53 | 30.08 | 30.08 | 6,562,300 |
06 Mar 2024 | 30.59 | 31.35 | 30.35 | 31.20 | 31.20 | 4,797,100 |
05 Mar 2024 | 30.74 | 31.08 | 30.35 | 30.44 | 30.44 | 2,535,500 |
04 Mar 2024 | 31.16 | 31.37 | 30.76 | 30.76 | 30.76 | 3,044,600 |
01 Mar 2024 | 30.83 | 31.31 | 30.83 | 31.16 | 31.16 | 4,182,000 |
29 Feb 2024 | 30.73 | 31.28 | 30.44 | 30.69 | 30.69 | 7,009,900 |
28 Feb 2024 | 31.00 | 31.16 | 30.57 | 30.84 | 30.84 | 2,046,000 |
27 Feb 2024 | 31.72 | 31.86 | 31.16 | 31.26 | 31.26 | 3,407,100 |
26 Feb 2024 | 31.53 | 31.98 | 31.47 | 31.52 | 31.52 | 2,013,400 |
23 Feb 2024 | 31.99 | 32.37 | 31.47 | 31.53 | 31.53 | 3,076,400 |
22 Feb 2024 | 31.33 | 31.90 | 31.01 | 31.78 | 31.78 | 5,913,300 |
21 Feb 2024 | 30.95 | 31.17 | 30.64 | 31.05 | 31.05 | 3,345,100 |
20 Feb 2024 | 30.50 | 31.09 | 30.30 | 31.05 | 31.05 | 6,852,300 |
19 Feb 2024 | 30.62 | 30.93 | 30.33 | 30.87 | 30.87 | 2,262,100 |
16 Feb 2024 | 30.78 | 31.00 | 30.32 | 30.84 | 30.84 | 4,937,200 |
15 Feb 2024 | 30.29 | 30.78 | 29.92 | 30.64 | 30.64 | 4,483,100 |
14 Feb 2024 | 30.28 | 30.61 | 29.86 | 29.99 | 29.99 | 6,295,600 |
09 Feb 2024 | 29.57 | 30.84 | 29.25 | 30.62 | 30.62 | 6,941,000 |
08 Feb 2024 | 30.00 | 30.97 | 29.33 | 29.64 | 29.64 | 18,285,400 |
07 Feb 2024 | 32.08 | 33.04 | 32.00 | 32.85 | 32.85 | 3,449,600 |
06 Feb 2024 | 31.79 | 32.56 | 31.65 | 32.35 | 32.35 | 1,640,900 |
05 Feb 2024 | 31.58 | 31.96 | 31.50 | 31.79 | 31.79 | 2,281,100 |
02 Feb 2024 | 32.13 | 32.33 | 31.35 | 31.68 | 31.68 | 2,723,000 |
01 Feb 2024 | 31.50 | 32.02 | 31.16 | 32.02 | 32.02 | 2,890,300 |
31 Jan 2024 | 31.32 | 32.16 | 31.12 | 31.52 | 31.52 | 3,297,400 |
30 Jan 2024 | 31.26 | 31.55 | 30.97 | 31.18 | 31.18 | 1,959,800 |
29 Jan 2024 | 30.81 | 31.59 | 30.71 | 31.43 | 31.43 | 2,758,800 |
26 Jan 2024 | 31.13 | 31.34 | 30.65 | 30.88 | 30.88 | 1,378,000 |
25 Jan 2024 | 30.90 | 31.19 | 30.63 | 30.90 | 30.90 | 1,434,500 |
24 Jan 2024 | 31.31 | 31.68 | 30.86 | 30.91 | 30.91 | 3,813,800 |
23 Jan 2024 | 30.42 | 30.96 | 30.24 | 30.96 | 30.96 | 3,308,700 |
22 Jan 2024 | 31.70 | 31.73 | 30.25 | 30.41 | 30.41 | 4,855,100 |
19 Jan 2024 | 31.37 | 31.83 | 30.99 | 31.72 | 31.72 | 3,164,000 |
18 Jan 2024 | 32.32 | 32.35 | 31.41 | 31.41 | 31.41 | 2,211,200 |
17 Jan 2024 | 32.09 | 32.45 | 31.92 | 32.27 | 32.27 | 2,378,400 |
16 Jan 2024 | 32.07 | 32.39 | 31.74 | 32.22 | 32.22 | 3,017,200 |
15 Jan 2024 | 32.74 | 32.74 | 32.10 | 32.44 | 32.44 | 1,117,000 |
12 Jan 2024 | 32.25 | 32.96 | 32.02 | 32.75 | 32.75 | 2,009,100 |
11 Jan 2024 | 32.37 | 32.80 | 32.14 | 32.43 | 32.43 | 3,116,600 |
10 Jan 2024 | 32.62 | 32.70 | 32.27 | 32.44 | 32.44 | 1,756,900 |
09 Jan 2024 | 32.13 | 32.98 | 32.08 | 32.53 | 32.53 | 2,537,000 |
08 Jan 2024 | 32.28 | 32.72 | 31.94 | 32.49 | 32.49 | 2,512,800 |
05 Jan 2024 | 31.91 | 32.48 | 31.79 | 32.28 | 32.28 | 2,165,900 |
04 Jan 2024 | 32.94 | 32.94 | 31.91 | 32.10 | 32.10 | 3,736,300 |
03 Jan 2024 | 32.98 | 33.22 | 32.84 | 32.96 | 32.96 | 3,030,700 |
02 Jan 2024 | 33.13 | 33.39 | 32.50 | 33.00 | 33.00 | 2,837,100 |
28 Dec 2023 | 34.00 | 34.27 | 33.25 | 33.69 | 33.69 | 2,839,400 |
27 Dec 2023 | 33.35 | 33.98 | 33.20 | 33.98 | 33.98 | 1,833,100 |
26 Dec 2023 | 33.08 | 33.53 | 32.90 | 33.53 | 33.53 | 1,542,500 |
22 Dec 2023 | 33.59 | 33.65 | 32.78 | 32.85 | 32.85 | 2,187,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |