Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.51 | 28.28 | 27.10 | 28.15 | 28.15 | 64,576 |
02 May 2024 | 27.09 | 27.49 | 26.93 | 27.28 | 27.28 | 99,278 |
01 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 34,743 |
30 Apr 2024 | 26.81 | 28.16 | 25.71 | 27.08 | 27.08 | 600,199 |
29 Apr 2024 | 25.98 | 26.35 | 25.91 | 26.19 | 26.19 | 150,575 |
26 Apr 2024 | 25.35 | 26.09 | 25.08 | 25.82 | 25.82 | 1,515,806 |
25 Apr 2024 | 25.35 | 25.89 | 25.00 | 25.24 | 25.24 | 534,330 |
24 Apr 2024 | 25.74 | 25.94 | 25.20 | 25.43 | 25.43 | 1,023,152 |
23 Apr 2024 | 25.49 | 25.99 | 25.20 | 25.68 | 25.68 | 562,098 |
22 Apr 2024 | 25.37 | 25.72 | 25.07 | 25.48 | 25.48 | 491,900 |
19 Apr 2024 | 24.67 | 25.28 | 24.52 | 24.85 | 24.85 | 907,007 |
18 Apr 2024 | 24.60 | 24.95 | 24.35 | 24.73 | 24.73 | 269,738 |
17 Apr 2024 | 24.45 | 24.78 | 24.26 | 24.50 | 24.50 | 675,979 |
16 Apr 2024 | 24.61 | 25.18 | 24.40 | 24.63 | 24.63 | 1,043,658 |
15 Apr 2024 | 25.17 | 25.45 | 25.01 | 25.38 | 25.38 | 554,585 |
12 Apr 2024 | 25.39 | 25.60 | 24.85 | 25.43 | 25.43 | 400,594 |
11 Apr 2024 | 25.00 | 25.49 | 24.76 | 25.01 | 25.01 | 573,764 |
10 Apr 2024 | 25.63 | 26.02 | 24.82 | 25.20 | 25.20 | 3,259,008 |
09 Apr 2024 | 25.48 | 25.76 | 25.33 | 25.47 | 25.47 | 1,682,812 |
08 Apr 2024 | 25.26 | 25.65 | 25.18 | 25.55 | 25.55 | 2,364,276 |
05 Apr 2024 | 25.57 | 26.08 | 25.13 | 25.33 | 25.33 | 634,460 |
04 Apr 2024 | 26.06 | 26.23 | 25.89 | 26.00 | 26.00 | 612,070 |
03 Apr 2024 | 26.36 | 26.47 | 26.00 | 26.09 | 26.09 | 1,707,900 |
02 Apr 2024 | 27.03 | 27.57 | 26.27 | 26.40 | 26.40 | 567,781 |
28 Mar 2024 | 27.42 | 27.65 | 26.90 | 26.96 | 26.96 | 599,896 |
27 Mar 2024 | 27.44 | 27.69 | 27.08 | 27.28 | 27.28 | 3,353,386 |
26 Mar 2024 | 26.98 | 27.60 | 26.79 | 27.51 | 27.51 | 294,544 |
25 Mar 2024 | 26.68 | 26.96 | 26.34 | 26.89 | 26.89 | 791,889 |
22 Mar 2024 | 26.23 | 26.85 | 26.10 | 26.64 | 26.64 | 305,891 |
21 Mar 2024 | 25.92 | 26.51 | 25.14 | 26.20 | 26.20 | 733,141 |
20 Mar 2024 | 25.00 | 25.43 | 24.85 | 25.22 | 25.22 | 631,294 |
19 Mar 2024 | 24.61 | 25.22 | 24.48 | 25.17 | 25.17 | 347,118 |
18 Mar 2024 | 24.39 | 25.06 | 23.84 | 24.73 | 24.73 | 735,077 |
15 Mar 2024 | 25.89 | 26.00 | 23.74 | 24.98 | 24.98 | 1,607,385 |
14 Mar 2024 | 27.10 | 27.55 | 26.74 | 26.89 | 26.89 | 873,190 |
13 Mar 2024 | 27.34 | 27.55 | 26.63 | 27.20 | 27.20 | 1,815,175 |
12 Mar 2024 | 27.79 | 28.08 | 27.23 | 27.75 | 27.75 | 433,543 |
11 Mar 2024 | 26.99 | 27.67 | 26.72 | 27.45 | 27.45 | 752,798 |
08 Mar 2024 | 26.72 | 27.23 | 26.24 | 26.52 | 26.52 | 457,243 |
07 Mar 2024 | 25.70 | 26.78 | 25.53 | 26.41 | 26.41 | 1,365,359 |
06 Mar 2024 | 26.33 | 26.78 | 25.69 | 25.97 | 25.97 | 487,117 |
05 Mar 2024 | 26.13 | 26.35 | 25.95 | 26.21 | 26.21 | 251,791 |
04 Mar 2024 | 26.75 | 26.80 | 25.85 | 26.14 | 26.14 | 152,431 |
01 Mar 2024 | 25.93 | 26.83 | 25.81 | 26.18 | 26.18 | 504,379 |
29 Feb 2024 | 25.83 | 26.28 | 25.45 | 25.80 | 25.80 | 932,655 |
28 Feb 2024 | 26.31 | 26.45 | 25.35 | 25.99 | 25.99 | 335,475 |
27 Feb 2024 | 25.97 | 26.57 | 25.80 | 26.29 | 26.29 | 130,663 |
26 Feb 2024 | 26.34 | 26.60 | 26.03 | 26.18 | 26.18 | 403,989 |
23 Feb 2024 | 26.44 | 26.69 | 26.18 | 26.51 | 26.51 | 458,882 |
22 Feb 2024 | 26.67 | 26.92 | 26.24 | 26.66 | 26.66 | 380,348 |
21 Feb 2024 | 26.55 | 26.75 | 26.34 | 26.54 | 26.54 | 1,275,250 |
20 Feb 2024 | 26.58 | 26.91 | 26.30 | 26.62 | 26.62 | 507,288 |
19 Feb 2024 | 26.59 | 26.97 | 26.42 | 26.67 | 26.67 | 299,829 |
16 Feb 2024 | 26.75 | 26.82 | 26.38 | 26.56 | 26.56 | 403,831 |
15 Feb 2024 | 26.03 | 26.66 | 25.61 | 26.50 | 26.50 | 278,462 |
14 Feb 2024 | 25.77 | 26.03 | 25.66 | 25.91 | 25.91 | 3,906,571 |
13 Feb 2024 | 26.51 | 26.74 | 25.57 | 26.03 | 26.03 | 557,418 |
12 Feb 2024 | 26.33 | 26.85 | 26.26 | 26.57 | 26.57 | 325,760 |
09 Feb 2024 | 26.70 | 26.87 | 25.97 | 26.17 | 26.17 | 1,896,441 |
08 Feb 2024 | 26.97 | 27.24 | 26.65 | 27.24 | 27.24 | 747,225 |
07 Feb 2024 | 27.34 | 27.54 | 26.89 | 27.04 | 27.04 | 383,887 |
06 Feb 2024 | 27.83 | 27.97 | 27.12 | 27.24 | 27.24 | 812,282 |
05 Feb 2024 | 27.93 | 28.21 | 27.43 | 27.69 | 27.69 | 704,474 |
02 Feb 2024 | 28.77 | 29.00 | 27.75 | 28.25 | 28.25 | 685,139 |
01 Feb 2024 | 28.60 | 29.23 | 28.15 | 28.60 | 28.60 | 247,013 |
31 Jan 2024 | 28.60 | 29.29 | 28.20 | 29.05 | 29.05 | 513,930 |
30 Jan 2024 | 28.45 | 28.72 | 28.03 | 28.59 | 28.59 | 1,362,977 |
29 Jan 2024 | 27.57 | 28.35 | 27.16 | 28.20 | 28.20 | 952,050 |
26 Jan 2024 | 27.43 | 27.67 | 27.05 | 27.58 | 27.58 | 683,215 |
25 Jan 2024 | 27.42 | 27.69 | 26.75 | 26.84 | 26.84 | 241,056 |
24 Jan 2024 | 26.78 | 27.70 | 26.43 | 27.52 | 27.52 | 769,693 |
23 Jan 2024 | 27.18 | 27.35 | 26.58 | 26.61 | 26.61 | 246,169 |
22 Jan 2024 | 27.41 | 27.56 | 26.79 | 27.26 | 27.26 | 298,213 |
19 Jan 2024 | 27.10 | 27.26 | 26.39 | 27.00 | 27.00 | 649,089 |
18 Jan 2024 | 26.83 | 27.05 | 26.24 | 26.70 | 26.70 | 1,624,700 |
17 Jan 2024 | 26.48 | 27.45 | 26.18 | 26.40 | 26.40 | 1,022,520 |
16 Jan 2024 | 27.32 | 27.76 | 27.11 | 27.38 | 27.38 | 485,889 |
15 Jan 2024 | 27.63 | 28.16 | 27.55 | 27.68 | 27.68 | 435,538 |
12 Jan 2024 | 27.13 | 27.96 | 26.85 | 27.71 | 27.71 | 369,997 |
11 Jan 2024 | 27.66 | 27.93 | 26.98 | 27.10 | 27.10 | 403,290 |
10 Jan 2024 | 27.36 | 27.98 | 27.03 | 27.51 | 27.51 | 418,487 |
09 Jan 2024 | 27.28 | 27.42 | 26.97 | 27.38 | 27.38 | 1,345,585 |
08 Jan 2024 | 26.97 | 27.28 | 26.49 | 27.24 | 27.24 | 2,020,458 |
05 Jan 2024 | 27.20 | 27.45 | 26.77 | 26.93 | 26.93 | 641,874 |
04 Jan 2024 | 27.36 | 27.89 | 27.19 | 27.39 | 27.39 | 404,200 |
03 Jan 2024 | 27.91 | 28.22 | 27.12 | 27.38 | 27.38 | 753,035 |
02 Jan 2024 | 28.47 | 28.76 | 28.05 | 28.45 | 28.45 | 315,070 |
29 Dec 2023 | 28.80 | 28.93 | 28.25 | 28.63 | 28.63 | 207,425 |
28 Dec 2023 | 28.84 | 28.94 | 28.53 | 28.73 | 28.73 | 184,205 |
27 Dec 2023 | 28.35 | 28.82 | 28.19 | 28.82 | 28.82 | 339,556 |
22 Dec 2023 | 28.01 | 28.41 | 27.83 | 28.30 | 28.30 | 1,248,824 |
21 Dec 2023 | 27.88 | 28.41 | 27.70 | 28.13 | 28.13 | 682,738 |
20 Dec 2023 | 28.25 | 28.48 | 27.84 | 28.24 | 28.24 | 1,020,507 |
19 Dec 2023 | 27.77 | 28.28 | 27.56 | 28.04 | 28.04 | 2,450,624 |
18 Dec 2023 | 27.81 | 28.38 | 27.50 | 27.81 | 27.81 | 1,665,285 |
15 Dec 2023 | 28.49 | 28.92 | 28.06 | 28.32 | 28.32 | 1,787,822 |
14 Dec 2023 | 28.17 | 29.06 | 27.80 | 28.62 | 28.62 | 1,727,206 |
13 Dec 2023 | 26.35 | 26.60 | 26.19 | 26.48 | 26.48 | 1,177,246 |
12 Dec 2023 | 26.83 | 26.90 | 26.34 | 26.62 | 26.62 | 602,655 |
11 Dec 2023 | 26.51 | 26.68 | 26.25 | 26.52 | 26.52 | 1,602,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |