Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.04 | 28.28 | 27.40 | 28.16 | 28.16 | 367 |
20 May 2024 | 27.65 | 28.07 | 27.40 | 27.72 | 27.72 | 1,022 |
17 May 2024 | 27.46 | 27.72 | 27.18 | 27.56 | 27.56 | 1,190 |
16 May 2024 | 27.87 | 27.92 | 26.90 | 27.60 | 27.60 | 987 |
15 May 2024 | 27.03 | 27.54 | 26.70 | 27.08 | 27.08 | 4,205 |
14 May 2024 | 26.66 | 27.14 | 26.64 | 27.04 | 27.04 | 989 |
13 May 2024 | 27.44 | 27.50 | 26.68 | 27.05 | 27.05 | 21,426 |
10 May 2024 | 27.63 | 27.86 | 27.30 | 27.64 | 27.64 | 623 |
09 May 2024 | 27.50 | 27.66 | 27.38 | 27.53 | 27.53 | 2,447 |
08 May 2024 | 26.50 | 27.94 | 26.96 | 27.65 | 27.65 | 2,319 |
07 May 2024 | 25.16 | 25.42 | 25.06 | 25.42 | 25.42 | 7,767 |
03 May 2024 | 25.33 | 25.48 | 25.02 | 25.21 | 25.21 | 3,551 |
02 May 2024 | 25.33 | 25.40 | 25.08 | 25.34 | 25.34 | 15,863 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.47 | 25.46 | 25.24 | 25.24 | 25.24 | 2,003 |
29 Apr 2024 | 25.49 | 25.62 | 25.22 | 25.32 | 25.32 | 1,435 |
26 Apr 2024 | 25.04 | 25.62 | 24.96 | 25.49 | 25.49 | 24,069 |
25 Apr 2024 | 24.45 | 24.86 | 24.48 | 24.50 | 24.50 | 5,705 |
24 Apr 2024 | 25.27 | 25.40 | 24.70 | 24.89 | 24.89 | 5,266 |
23 Apr 2024 | 24.80 | 25.12 | 24.92 | 24.97 | 24.97 | 19,793 |
22 Apr 2024 | 24.30 | 24.76 | 24.24 | 24.58 | 24.58 | 7,083 |
19 Apr 2024 | 24.18 | 24.28 | 23.88 | 24.09 | 24.09 | 10,283 |
18 Apr 2024 | 24.59 | 24.62 | 24.20 | 24.37 | 24.37 | 8,466 |
17 Apr 2024 | 25.10 | 25.14 | 24.38 | 24.50 | 24.50 | 40,505 |
16 Apr 2024 | 24.90 | 25.32 | 24.48 | 24.89 | 24.89 | 290,868 |
15 Apr 2024 | 25.74 | 25.92 | 25.50 | 25.75 | 25.75 | 12,909 |
12 Apr 2024 | 26.42 | 26.60 | 25.62 | 26.20 | 26.20 | 48,765 |
11 Apr 2024 | 25.92 | 26.34 | 25.90 | 26.14 | 26.14 | 49,357 |
10 Apr 2024 | 26.58 | 26.76 | 25.56 | 26.20 | 26.20 | 78,794 |
09 Apr 2024 | 26.85 | 27.06 | 26.28 | 26.80 | 26.80 | 57,729 |
08 Apr 2024 | 27.36 | 27.66 | 26.72 | 27.18 | 27.18 | 50,298 |
05 Apr 2024 | 28.53 | 28.64 | 27.38 | 27.63 | 27.63 | 86,864 |
04 Apr 2024 | 28.77 | 29.52 | 28.84 | 28.94 | 28.94 | 5,652 |
03 Apr 2024 | 28.84 | 28.94 | 28.60 | 28.82 | 28.82 | 36,309 |
02 Apr 2024 | 28.96 | 29.50 | 28.62 | 28.78 | 28.78 | 28,744 |
28 Mar 2024 | 29.08 | 29.34 | 28.70 | 29.01 | 29.01 | 5,587 |
27 Mar 2024 | 29.16 | 29.94 | 28.04 | 28.72 | 28.72 | 21,718 |
26 Mar 2024 | 30.01 | 30.12 | 29.70 | 30.02 | 30.02 | 8,477 |
25 Mar 2024 | 30.13 | 30.40 | 29.56 | 30.06 | 30.06 | 4,373 |
22 Mar 2024 | 29.90 | 30.30 | 29.84 | 30.19 | 30.19 | 3,898 |
21 Mar 2024 | 29.23 | 30.18 | 29.22 | 29.81 | 29.81 | 8,178 |
20 Mar 2024 | 28.84 | 29.26 | 28.68 | 28.83 | 28.83 | 2,537 |
19 Mar 2024 | 28.69 | 28.96 | 28.69 | 28.92 | 28.92 | 202,318 |
18 Mar 2024 | 28.67 | 28.86 | 28.64 | 28.80 | 28.80 | 1,871 |
15 Mar 2024 | 28.73 | 28.90 | 28.46 | 28.48 | 28.48 | 15,334 |
14 Mar 2024 | 28.61 | 29.10 | 27.88 | 28.67 | 28.67 | 3,844 |
13 Mar 2024 | 29.04 | 29.24 | 28.50 | 28.78 | 28.78 | 4,709 |
12 Mar 2024 | 29.08 | 29.34 | 28.84 | 29.14 | 29.14 | 441 |
11 Mar 2024 | 29.08 | 29.14 | 28.86 | 29.08 | 29.08 | 16,557 |
08 Mar 2024 | 30.05 | 30.26 | 29.68 | 29.81 | 29.81 | 565 |
07 Mar 2024 | 29.39 | 30.16 | 29.24 | 29.94 | 29.94 | 2,599 |
06 Mar 2024 | 29.64 | 29.84 | 29.10 | 29.38 | 29.38 | 18,787 |
05 Mar 2024 | 29.76 | 30.02 | 29.42 | 29.74 | 29.74 | 7,657 |
04 Mar 2024 | 29.88 | 30.14 | 29.66 | 29.76 | 29.76 | 23,260 |
01 Mar 2024 | 29.25 | 29.86 | 29.02 | 29.50 | 29.50 | 42,113 |
29 Feb 2024 | 29.45 | 29.60 | 28.72 | 29.22 | 29.22 | 8,453 |
28 Feb 2024 | 30.01 | 29.92 | 29.12 | 29.31 | 29.31 | 56,872 |
27 Feb 2024 | 30.11 | 30.50 | 29.36 | 30.18 | 30.18 | 4,863 |
26 Feb 2024 | 29.60 | 30.32 | 29.48 | 30.02 | 30.02 | 2,680 |
23 Feb 2024 | 30.78 | 30.76 | 29.72 | 30.40 | 30.40 | 15,791 |
22 Feb 2024 | 30.19 | 31.02 | 30.08 | 30.26 | 30.26 | 5,460 |
21 Feb 2024 | 30.17 | 30.20 | 29.30 | 29.62 | 29.62 | 9,915 |
20 Feb 2024 | 30.17 | 30.50 | 29.14 | 30.15 | 30.15 | 29,065 |
19 Feb 2024 | 29.90 | 30.32 | 29.78 | 29.96 | 29.96 | 3,727 |
16 Feb 2024 | 29.08 | 30.14 | 28.80 | 29.42 | 29.42 | 7,085 |
15 Feb 2024 | 29.39 | 29.46 | 28.70 | 29.03 | 29.03 | 5,337 |
14 Feb 2024 | 27.91 | 28.88 | 27.98 | 28.47 | 28.47 | 208,247 |
13 Feb 2024 | 28.24 | 28.40 | 27.84 | 27.96 | 27.96 | 6,218 |
12 Feb 2024 | 28.55 | 28.60 | 28.06 | 28.20 | 28.20 | 10,258 |
09 Feb 2024 | 27.56 | 28.46 | 27.68 | 28.21 | 28.21 | 7,387 |
08 Feb 2024 | 28.92 | 29.08 | 27.76 | 27.98 | 27.98 | 7,867 |
07 Feb 2024 | 29.29 | 29.42 | 28.68 | 29.02 | 29.02 | 73,445 |
06 Feb 2024 | 29.43 | 29.68 | 29.02 | 29.50 | 29.50 | 2,451 |
05 Feb 2024 | 29.49 | 29.74 | 29.24 | 29.37 | 29.37 | 49,011 |
02 Feb 2024 | 29.68 | 29.82 | 29.26 | 29.61 | 29.61 | 6,395 |
01 Feb 2024 | 29.02 | 29.70 | 28.90 | 29.38 | 29.38 | 7,609 |
31 Jan 2024 | 28.38 | 29.14 | 28.22 | 28.74 | 28.74 | 2,304 |
30 Jan 2024 | 29.64 | 29.26 | 28.36 | 28.42 | 28.42 | 24,666 |
29 Jan 2024 | 29.78 | 30.16 | 29.06 | 29.53 | 29.53 | 189,244 |
26 Jan 2024 | 29.84 | 30.16 | 29.14 | 30.08 | 30.08 | 30,963 |
25 Jan 2024 | 29.39 | 30.08 | 28.78 | 29.92 | 29.92 | 6,469 |
24 Jan 2024 | 28.18 | 29.76 | 28.38 | 29.43 | 29.43 | 14,712 |
23 Jan 2024 | 27.61 | 27.80 | 27.48 | 27.70 | 27.70 | 3,169 |
22 Jan 2024 | 27.56 | 27.76 | 27.50 | 27.56 | 27.56 | 75,928 |
19 Jan 2024 | 27.93 | 27.98 | 27.34 | 27.92 | 27.92 | 4,566 |
18 Jan 2024 | 26.76 | 27.92 | 26.95 | 27.06 | 27.06 | 33,140 |
17 Jan 2024 | 26.52 | 26.82 | 26.44 | 26.44 | 26.44 | 4,495 |
16 Jan 2024 | 26.05 | 27.04 | 26.18 | 26.85 | 26.85 | 18,414 |
15 Jan 2024 | 26.66 | 26.56 | 26.02 | 26.33 | 26.33 | 27,476 |
12 Jan 2024 | 26.29 | 26.70 | 26.24 | 26.54 | 26.54 | 14,223 |
11 Jan 2024 | 26.27 | 26.72 | 25.96 | 26.54 | 26.54 | 91,036 |
10 Jan 2024 | 26.25 | 26.30 | 25.94 | 26.15 | 26.15 | 2,365 |
09 Jan 2024 | 26.31 | 26.76 | 26.01 | 26.14 | 26.14 | 17,107 |
08 Jan 2024 | 25.92 | 26.25 | 25.56 | 25.56 | 25.56 | 8,707 |
05 Jan 2024 | 26.11 | 26.08 | 25.60 | 25.97 | 25.97 | 14,486 |
04 Jan 2024 | 26.19 | 26.46 | 25.98 | 26.18 | 26.18 | 10,437 |
03 Jan 2024 | 27.61 | 27.86 | 26.06 | 26.99 | 26.99 | 14,253 |
02 Jan 2024 | 28.45 | 29.22 | 27.80 | 28.11 | 28.11 | 6,504 |
29 Dec 2023 | 28.45 | 28.56 | 27.82 | 28.40 | 28.40 | 6,249 |
28 Dec 2023 | 28.69 | 28.96 | 28.28 | 28.41 | 28.41 | 13,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |