Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.62 | 25.00 | 24.32 | 24.62 | 24.62 | 8,902,600 |
09 May 2024 | 24.28 | 24.70 | 24.12 | 24.61 | 24.61 | 4,949,700 |
08 May 2024 | 24.08 | 24.64 | 24.04 | 24.47 | 24.47 | 4,189,400 |
07 May 2024 | 23.95 | 24.34 | 23.90 | 24.31 | 24.31 | 5,924,700 |
06 May 2024 | 24.00 | 24.18 | 23.40 | 23.88 | 23.88 | 8,086,900 |
03 May 2024 | 24.20 | 24.21 | 23.62 | 23.86 | 23.86 | 7,196,200 |
02 May 2024 | 23.47 | 24.44 | 23.47 | 23.87 | 23.87 | 9,069,400 |
30 Apr 2024 | 23.26 | 23.47 | 23.23 | 23.44 | 23.44 | 4,228,900 |
29 Apr 2024 | 22.99 | 23.40 | 22.95 | 23.40 | 23.40 | 6,087,700 |
26 Apr 2024 | 22.30 | 23.05 | 22.16 | 22.91 | 22.91 | 8,910,900 |
25 Apr 2024 | 22.08 | 22.20 | 21.78 | 22.09 | 22.09 | 6,801,300 |
24 Apr 2024 | 21.90 | 22.29 | 21.88 | 22.01 | 22.01 | 4,601,200 |
23 Apr 2024 | 22.01 | 22.22 | 21.86 | 22.03 | 22.03 | 3,618,400 |
22 Apr 2024 | 22.32 | 22.32 | 22.04 | 22.12 | 22.12 | 4,851,600 |
19 Apr 2024 | 22.38 | 22.57 | 22.12 | 22.12 | 22.12 | 7,139,300 |
18 Apr 2024 | 22.40 | 22.54 | 22.11 | 22.43 | 22.43 | 8,218,700 |
17 Apr 2024 | 22.72 | 22.77 | 22.18 | 22.40 | 22.40 | 6,657,500 |
16 Apr 2024 | 23.03 | 23.35 | 22.49 | 22.62 | 22.62 | 11,443,200 |
15 Apr 2024 | 22.00 | 23.29 | 21.89 | 23.03 | 23.03 | 14,180,500 |
12 Apr 2024 | 22.05 | 22.17 | 21.88 | 22.10 | 22.10 | 6,907,300 |
11 Apr 2024 | 22.30 | 22.45 | 22.04 | 22.30 | 22.30 | 7,617,500 |
10 Apr 2024 | 22.23 | 22.39 | 21.94 | 22.35 | 22.35 | 8,163,800 |
09 Apr 2024 | 21.60 | 22.44 | 21.57 | 22.41 | 22.41 | 13,704,800 |
08 Apr 2024 | 21.29 | 21.65 | 21.10 | 21.55 | 21.55 | 9,001,600 |
05 Apr 2024 | 21.43 | 21.54 | 21.08 | 21.25 | 21.25 | 5,406,800 |
04 Apr 2024 | 21.23 | 21.67 | 21.23 | 21.43 | 21.43 | 10,953,700 |
03 Apr 2024 | 20.85 | 21.22 | 20.63 | 20.99 | 20.99 | 15,236,100 |
02 Apr 2024 | 20.90 | 20.95 | 20.56 | 20.86 | 20.86 | 7,043,900 |
01 Apr 2024 | 21.29 | 21.37 | 20.84 | 20.86 | 20.86 | 10,333,600 |
28 Mar 2024 | 21.92 | 21.95 | 21.33 | 21.50 | 21.50 | 13,473,200 |
27 Mar 2024 | 21.83 | 22.02 | 21.48 | 21.90 | 21.90 | 15,790,300 |
26 Mar 2024 | 22.75 | 22.80 | 22.15 | 22.39 | 22.39 | 7,015,300 |
25 Mar 2024 | 23.07 | 23.12 | 22.57 | 22.76 | 22.76 | 5,119,500 |
22 Mar 2024 | 23.14 | 23.35 | 22.77 | 23.05 | 23.05 | 4,349,500 |
21 Mar 2024 | 23.25 | 23.44 | 23.01 | 23.19 | 23.19 | 5,940,800 |
20 Mar 2024 | 23.07 | 23.28 | 22.97 | 23.23 | 23.23 | 5,452,800 |
19 Mar 2024 | 23.20 | 23.36 | 23.03 | 23.19 | 23.19 | 7,264,700 |
18 Mar 2024 | 23.19 | 23.32 | 22.93 | 23.14 | 23.14 | 7,898,500 |
15 Mar 2024 | 23.70 | 23.96 | 23.25 | 23.25 | 23.25 | 12,457,800 |
14 Mar 2024 | 23.35 | 23.70 | 23.30 | 23.55 | 23.55 | 5,582,600 |
13 Mar 2024 | 22.65 | 23.53 | 22.64 | 23.26 | 23.26 | 6,702,800 |
12 Mar 2024 | 22.28 | 22.69 | 22.11 | 22.55 | 22.55 | 5,604,800 |
11 Mar 2024 | 21.46 | 22.20 | 21.44 | 22.07 | 22.07 | 4,695,000 |
08 Mar 2024 | 21.35 | 21.75 | 21.32 | 21.68 | 21.68 | 5,482,900 |
07 Mar 2024 | 21.51 | 21.64 | 21.31 | 21.46 | 21.46 | 6,239,900 |
06 Mar 2024 | 22.81 | 22.89 | 21.45 | 21.45 | 21.45 | 14,243,200 |
05 Mar 2024 | 22.49 | 23.09 | 22.40 | 22.69 | 22.69 | 4,177,600 |
04 Mar 2024 | 22.49 | 22.76 | 22.32 | 22.55 | 22.55 | 3,533,600 |
01 Mar 2024 | 23.07 | 23.38 | 22.51 | 22.51 | 22.51 | 5,866,600 |
29 Feb 2024 | 22.72 | 23.51 | 22.66 | 23.06 | 23.06 | 9,181,400 |
28 Feb 2024 | 22.76 | 23.19 | 22.36 | 22.45 | 22.45 | 5,475,200 |
27 Feb 2024 | 22.41 | 22.92 | 22.29 | 22.90 | 22.90 | 5,705,000 |
26 Feb 2024 | 21.25 | 22.38 | 21.21 | 22.14 | 22.14 | 8,784,300 |
23 Feb 2024 | 21.64 | 21.68 | 21.16 | 21.25 | 21.25 | 6,887,100 |
22 Feb 2024 | 22.22 | 22.30 | 21.61 | 21.61 | 21.61 | 6,483,100 |
21 Feb 2024 | 22.14 | 22.32 | 21.63 | 22.18 | 22.18 | 6,633,500 |
20 Feb 2024 | 21.98 | 22.29 | 21.90 | 22.22 | 22.22 | 5,877,500 |
19 Feb 2024 | 22.27 | 22.39 | 21.91 | 22.21 | 22.21 | 3,234,200 |
16 Feb 2024 | 22.51 | 22.62 | 22.11 | 22.45 | 22.45 | 4,934,800 |
15 Feb 2024 | 22.54 | 22.90 | 22.48 | 22.52 | 22.52 | 5,142,400 |
14 Feb 2024 | 22.34 | 22.88 | 22.34 | 22.54 | 22.54 | 5,142,500 |
09 Feb 2024 | 22.90 | 23.06 | 22.33 | 22.45 | 22.45 | 5,039,100 |
08 Feb 2024 | 23.61 | 23.61 | 22.90 | 23.00 | 23.00 | 5,304,100 |
07 Feb 2024 | 23.67 | 23.79 | 23.37 | 23.53 | 23.53 | 4,324,300 |
06 Feb 2024 | 23.50 | 23.89 | 23.39 | 23.75 | 23.75 | 3,419,800 |
05 Feb 2024 | 23.19 | 23.59 | 22.88 | 23.46 | 23.46 | 7,060,400 |
02 Feb 2024 | 23.10 | 23.26 | 22.59 | 23.00 | 23.00 | 7,729,900 |
01 Feb 2024 | 23.43 | 23.53 | 22.91 | 23.10 | 23.10 | 6,361,900 |
31 Jan 2024 | 23.53 | 23.91 | 23.43 | 23.43 | 23.43 | 4,225,700 |
30 Jan 2024 | 23.75 | 23.75 | 23.39 | 23.53 | 23.53 | 3,770,100 |
29 Jan 2024 | 24.25 | 24.30 | 23.63 | 23.76 | 23.76 | 4,990,200 |
26 Jan 2024 | 24.25 | 24.56 | 24.17 | 24.34 | 24.34 | 1,670,500 |
25 Jan 2024 | 24.17 | 24.32 | 24.05 | 24.20 | 24.20 | 1,992,200 |
24 Jan 2024 | 24.38 | 24.47 | 24.02 | 24.17 | 24.17 | 4,676,900 |
23 Jan 2024 | 23.79 | 24.38 | 23.60 | 24.28 | 24.28 | 4,933,300 |
22 Jan 2024 | 23.75 | 23.95 | 23.53 | 23.70 | 23.70 | 4,399,700 |
19 Jan 2024 | 23.93 | 23.93 | 23.51 | 23.75 | 23.75 | 6,596,700 |
18 Jan 2024 | 24.40 | 24.50 | 23.84 | 23.93 | 23.93 | 6,269,800 |
17 Jan 2024 | 24.35 | 24.44 | 24.21 | 24.36 | 24.36 | 5,748,400 |
16 Jan 2024 | 24.50 | 24.72 | 24.27 | 24.34 | 24.34 | 8,494,900 |
15 Jan 2024 | 24.80 | 24.95 | 24.65 | 24.73 | 24.73 | 2,371,300 |
12 Jan 2024 | 24.14 | 24.78 | 24.08 | 24.71 | 24.71 | 6,487,000 |
11 Jan 2024 | 24.20 | 24.31 | 24.06 | 24.16 | 24.16 | 7,743,700 |
10 Jan 2024 | 24.00 | 24.28 | 23.95 | 24.28 | 24.28 | 4,094,900 |
09 Jan 2024 | 23.93 | 24.32 | 23.91 | 24.00 | 24.00 | 5,939,200 |
08 Jan 2024 | 23.90 | 24.15 | 23.88 | 23.94 | 23.94 | 3,050,400 |
05 Jan 2024 | 23.85 | 24.33 | 23.71 | 24.07 | 24.07 | 4,090,300 |
04 Jan 2024 | 24.40 | 24.43 | 23.96 | 24.12 | 24.12 | 4,164,000 |
03 Jan 2024 | 25.17 | 25.33 | 24.47 | 24.47 | 24.47 | 5,590,800 |
02 Jan 2024 | 24.91 | 25.29 | 24.79 | 25.17 | 25.17 | 4,261,800 |
28 Dec 2023 | 25.00 | 25.13 | 24.87 | 24.91 | 24.91 | 2,621,300 |
27 Dec 2023 | 24.93 | 25.08 | 24.79 | 24.99 | 24.99 | 2,335,200 |
26 Dec 2023 | 24.97 | 25.08 | 24.85 | 25.00 | 25.00 | 2,389,400 |
22 Dec 2023 | 24.95 | 25.03 | 24.63 | 24.87 | 24.87 | 6,896,600 |
21 Dec 2023 | 25.20 | 25.28 | 24.65 | 24.82 | 24.82 | 7,837,500 |
20 Dec 2023 | 24.14 | 25.31 | 24.07 | 25.04 | 25.04 | 13,693,500 |
19 Dec 2023 | 23.74 | 24.22 | 23.63 | 24.22 | 24.22 | 9,284,900 |
18 Dec 2023 | 23.80 | 23.81 | 23.51 | 23.68 | 23.68 | 7,989,100 |
15 Dec 2023 | 24.13 | 24.23 | 23.46 | 23.72 | 23.72 | 14,701,300 |
14 Dec 2023 | 24.46 | 24.53 | 23.78 | 23.97 | 23.97 | 7,535,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |