Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.11 | 26.13 | 25.99 | 25.99 | 25.99 | 7,500 |
09 May 2024 | 26.43 | 26.73 | 26.14 | 26.30 | 26.30 | 8,100 |
08 May 2024 | 26.00 | 26.22 | 26.00 | 26.17 | 26.17 | 23,600 |
07 May 2024 | 26.82 | 26.82 | 26.75 | 26.75 | 26.75 | 7,900 |
06 May 2024 | 26.77 | 27.00 | 26.77 | 26.95 | 26.95 | 4,900 |
03 May 2024 | 26.87 | 26.96 | 26.74 | 26.96 | 26.96 | 4,200 |
02 May 2024 | 27.17 | 27.20 | 26.41 | 26.55 | 26.55 | 9,500 |
01 May 2024 | 26.20 | 26.66 | 26.05 | 26.30 | 26.30 | 23,600 |
30 Apr 2024 | 27.50 | 27.95 | 27.30 | 27.30 | 27.30 | 9,600 |
29 Apr 2024 | 27.79 | 27.79 | 27.15 | 27.40 | 27.40 | 6,900 |
26 Apr 2024 | 26.90 | 27.35 | 26.90 | 27.30 | 27.30 | 4,600 |
25 Apr 2024 | 28.50 | 28.50 | 27.79 | 28.01 | 28.01 | 25,000 |
24 Apr 2024 | 28.95 | 29.00 | 28.12 | 28.12 | 28.12 | 19,900 |
23 Apr 2024 | 28.05 | 28.70 | 28.05 | 28.40 | 28.40 | 14,800 |
22 Apr 2024 | 28.59 | 29.06 | 28.14 | 28.60 | 28.60 | 20,100 |
19 Apr 2024 | 27.52 | 27.75 | 27.35 | 27.35 | 27.35 | 6,800 |
18 Apr 2024 | 27.87 | 27.98 | 27.80 | 27.89 | 27.89 | 11,000 |
17 Apr 2024 | 27.04 | 27.83 | 27.04 | 27.71 | 27.71 | 6,800 |
16 Apr 2024 | 27.89 | 28.01 | 27.89 | 28.00 | 28.00 | 11,500 |
15 Apr 2024 | 27.99 | 28.00 | 27.73 | 27.79 | 27.79 | 8,500 |
12 Apr 2024 | 28.21 | 28.21 | 28.02 | 28.03 | 28.03 | 5,900 |
11 Apr 2024 | 28.26 | 28.33 | 28.11 | 28.33 | 28.33 | 6,200 |
10 Apr 2024 | 28.06 | 28.11 | 28.06 | 28.11 | 28.11 | 3,500 |
09 Apr 2024 | 28.38 | 28.40 | 28.24 | 28.40 | 28.40 | 4,200 |
08 Apr 2024 | 28.92 | 28.92 | 28.25 | 28.27 | 28.27 | 5,700 |
05 Apr 2024 | 27.92 | 27.96 | 27.77 | 27.93 | 27.93 | 6,400 |
04 Apr 2024 | 27.98 | 27.98 | 26.82 | 27.26 | 27.26 | 11,300 |
03 Apr 2024 | 27.41 | 27.81 | 27.12 | 27.75 | 27.75 | 4,300 |
02 Apr 2024 | 28.05 | 28.05 | 27.27 | 28.05 | 28.05 | 4,700 |
01 Apr 2024 | 27.78 | 28.70 | 27.74 | 27.79 | 27.79 | 43,000 |
28 Mar 2024 | 28.18 | 28.18 | 28.00 | 28.09 | 28.09 | 23,100 |
27 Mar 2024 | 27.96 | 27.96 | 27.55 | 27.96 | 27.96 | 7,900 |
26 Mar 2024 | 27.71 | 27.71 | 27.37 | 27.64 | 27.64 | 22,500 |
25 Mar 2024 | 27.58 | 27.89 | 27.20 | 27.29 | 27.29 | 6,700 |
22 Mar 2024 | 27.68 | 27.68 | 27.55 | 27.68 | 27.68 | 3,500 |
21 Mar 2024 | 28.51 | 28.51 | 27.97 | 28.23 | 28.23 | 25,400 |
20 Mar 2024 | 28.16 | 28.33 | 27.97 | 28.26 | 28.26 | 5,700 |
19 Mar 2024 | 28.16 | 28.16 | 27.79 | 28.16 | 28.16 | 16,800 |
18 Mar 2024 | 28.00 | 29.41 | 28.00 | 28.70 | 28.70 | 6,400 |
15 Mar 2024 | 28.78 | 28.78 | 28.69 | 28.76 | 28.76 | 11,500 |
14 Mar 2024 | 29.60 | 29.62 | 28.50 | 28.55 | 28.55 | 14,400 |
13 Mar 2024 | 29.60 | 29.60 | 29.08 | 29.60 | 29.60 | 17,200 |
12 Mar 2024 | 29.35 | 29.91 | 29.18 | 29.79 | 29.79 | 9,600 |
11 Mar 2024 | 28.06 | 28.10 | 28.04 | 28.07 | 28.07 | 5,300 |
08 Mar 2024 | 28.31 | 28.31 | 27.81 | 27.89 | 27.89 | 5,900 |
07 Mar 2024 | 28.07 | 28.15 | 28.03 | 28.12 | 28.12 | 5,000 |
06 Mar 2024 | 29.10 | 29.10 | 28.37 | 28.41 | 28.41 | 16,100 |
05 Mar 2024 | 27.84 | 27.84 | 27.68 | 27.75 | 27.75 | 4,800 |
04 Mar 2024 | 29.29 | 29.29 | 28.45 | 28.55 | 28.55 | 6,500 |
01 Mar 2024 | 28.15 | 28.15 | 27.60 | 27.75 | 27.75 | 6,400 |
29 Feb 2024 | 27.08 | 27.08 | 26.92 | 26.92 | 26.92 | 7,700 |
28 Feb 2024 | 26.83 | 26.83 | 26.78 | 26.82 | 26.82 | 10,100 |
27 Feb 2024 | 26.98 | 27.06 | 26.97 | 27.05 | 27.05 | 11,300 |
26 Feb 2024 | 26.50 | 27.16 | 26.50 | 27.15 | 27.15 | 9,200 |
23 Feb 2024 | 26.12 | 26.20 | 26.11 | 26.16 | 26.16 | 11,500 |
22 Feb 2024 | 26.04 | 26.11 | 25.98 | 26.11 | 26.11 | 11,600 |
21 Feb 2024 | 25.06 | 25.06 | 24.13 | 24.89 | 24.89 | 52,100 |
20 Feb 2024 | 24.86 | 24.86 | 24.61 | 24.76 | 24.76 | 26,500 |
16 Feb 2024 | 24.37 | 24.55 | 24.37 | 24.51 | 24.51 | 10,200 |
15 Feb 2024 | 24.93 | 24.93 | 24.37 | 24.50 | 24.50 | 20,700 |
14 Feb 2024 | 24.34 | 24.40 | 24.27 | 24.34 | 24.34 | 38,400 |
13 Feb 2024 | 24.75 | 24.75 | 24.50 | 24.60 | 24.60 | 19,400 |
12 Feb 2024 | 25.30 | 25.39 | 25.21 | 25.34 | 25.34 | 10,100 |
09 Feb 2024 | 25.25 | 25.25 | 25.10 | 25.18 | 25.18 | 21,600 |
08 Feb 2024 | 25.00 | 25.09 | 24.84 | 24.93 | 24.93 | 19,200 |
07 Feb 2024 | 25.23 | 25.37 | 25.23 | 25.34 | 25.34 | 10,700 |
06 Feb 2024 | 25.40 | 25.41 | 25.30 | 25.41 | 25.41 | 7,200 |
05 Feb 2024 | 26.24 | 26.38 | 26.16 | 26.38 | 26.38 | 8,000 |
02 Feb 2024 | 26.49 | 26.53 | 26.43 | 26.48 | 26.48 | 4,700 |
01 Feb 2024 | 26.01 | 26.09 | 26.01 | 26.09 | 26.09 | 2,300 |
31 Jan 2024 | 26.39 | 27.04 | 26.39 | 27.04 | 27.04 | 2,100 |
30 Jan 2024 | 27.12 | 27.12 | 27.00 | 27.11 | 27.11 | 4,300 |
29 Jan 2024 | 27.25 | 27.40 | 27.21 | 27.39 | 27.39 | 12,500 |
26 Jan 2024 | 27.26 | 27.26 | 27.01 | 27.21 | 27.21 | 6,400 |
25 Jan 2024 | 26.80 | 27.06 | 26.66 | 27.05 | 27.05 | 8,000 |
24 Jan 2024 | 26.83 | 26.99 | 26.65 | 26.99 | 26.99 | 5,100 |
23 Jan 2024 | 26.70 | 26.70 | 26.59 | 26.70 | 26.70 | 9,900 |
22 Jan 2024 | 26.65 | 26.75 | 26.63 | 26.69 | 26.69 | 7,600 |
19 Jan 2024 | 26.18 | 26.32 | 26.13 | 26.32 | 26.32 | 9,600 |
18 Jan 2024 | 26.16 | 26.31 | 26.16 | 26.29 | 26.29 | 21,000 |
17 Jan 2024 | 25.76 | 25.77 | 25.65 | 25.77 | 25.77 | 20,100 |
16 Jan 2024 | 26.04 | 26.04 | 25.85 | 25.94 | 25.94 | 4,200 |
12 Jan 2024 | 27.11 | 27.18 | 27.03 | 27.03 | 27.03 | 8,200 |
11 Jan 2024 | 26.79 | 26.96 | 26.72 | 26.96 | 26.96 | 3,800 |
10 Jan 2024 | 26.91 | 27.09 | 26.91 | 27.05 | 27.05 | 4,100 |
09 Jan 2024 | 26.99 | 27.01 | 26.87 | 26.99 | 26.99 | 9,400 |
08 Jan 2024 | 26.31 | 26.79 | 26.31 | 26.79 | 26.79 | 5,100 |
05 Jan 2024 | 26.54 | 26.54 | 26.43 | 26.48 | 26.48 | 3,300 |
04 Jan 2024 | 26.55 | 26.90 | 26.55 | 26.78 | 26.78 | 14,300 |
03 Jan 2024 | 25.65 | 25.90 | 25.65 | 25.84 | 25.84 | 7,300 |
02 Jan 2024 | 25.89 | 26.09 | 25.89 | 26.06 | 26.06 | 5,100 |
29 Dec 2023 | 26.49 | 26.49 | 26.14 | 26.20 | 26.20 | 5,500 |
28 Dec 2023 | 26.09 | 26.09 | 25.95 | 26.07 | 26.07 | 9,000 |
27 Dec 2023 | 25.47 | 25.70 | 25.47 | 25.65 | 25.65 | 13,400 |
26 Dec 2023 | 26.35 | 26.35 | 25.31 | 25.51 | 25.51 | 17,600 |
22 Dec 2023 | 25.58 | 25.67 | 25.53 | 25.53 | 25.53 | 9,800 |
21 Dec 2023 | 25.49 | 25.69 | 25.49 | 25.68 | 25.68 | 8,400 |
20 Dec 2023 | 25.46 | 25.61 | 25.35 | 25.35 | 25.35 | 23,700 |
19 Dec 2023 | 25.69 | 25.69 | 25.57 | 25.63 | 25.63 | 16,600 |
18 Dec 2023 | 25.48 | 25.48 | 25.36 | 25.42 | 25.42 | 39,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |