Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.40 | 27.40 | 27.05 | 27.35 | 27.35 | 70,416 |
20 May 2024 | 27.40 | 27.45 | 27.10 | 27.15 | 27.15 | 99,000 |
17 May 2024 | 27.05 | 27.20 | 27.00 | 27.15 | 27.15 | 61,000 |
16 May 2024 | 27.15 | 27.20 | 26.85 | 27.20 | 27.20 | 161,000 |
15 May 2024 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | 65,000 |
14 May 2024 | 27.50 | 27.50 | 27.10 | 27.15 | 27.15 | 81,000 |
13 May 2024 | 27.20 | 27.35 | 27.00 | 27.20 | 27.20 | 156,000 |
10 May 2024 | 27.40 | 27.55 | 27.30 | 27.35 | 27.35 | 75,000 |
09 May 2024 | 27.40 | 27.45 | 27.20 | 27.25 | 27.25 | 57,000 |
08 May 2024 | 27.45 | 27.55 | 27.20 | 27.30 | 27.30 | 61,000 |
07 May 2024 | 27.20 | 27.40 | 27.15 | 27.30 | 27.30 | 77,000 |
06 May 2024 | 27.45 | 27.70 | 27.10 | 27.20 | 27.20 | 139,000 |
03 May 2024 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 88,000 |
02 May 2024 | 27.80 | 27.80 | 27.25 | 27.95 | 27.95 | 61,000 |
30 Apr 2024 | 27.65 | 27.65 | 27.30 | 27.40 | 27.40 | 48,000 |
29 Apr 2024 | 27.15 | 27.65 | 27.10 | 27.65 | 27.65 | 134,000 |
26 Apr 2024 | 27.75 | 27.75 | 27.05 | 27.70 | 27.70 | 51,000 |
25 Apr 2024 | 26.95 | 27.35 | 26.70 | 27.35 | 27.35 | 144,000 |
24 Apr 2024 | 26.90 | 27.35 | 26.80 | 26.95 | 26.95 | 93,000 |
23 Apr 2024 | 27.10 | 27.15 | 26.65 | 26.70 | 26.70 | 110,000 |
22 Apr 2024 | 26.65 | 28.00 | 26.60 | 27.00 | 27.00 | 159,000 |
19 Apr 2024 | 27.70 | 27.75 | 25.80 | 27.00 | 27.00 | 216,000 |
18 Apr 2024 | 27.85 | 27.95 | 27.55 | 27.90 | 27.90 | 149,000 |
17 Apr 2024 | 28.00 | 28.10 | 27.70 | 27.75 | 27.75 | 126,000 |
16 Apr 2024 | 27.70 | 28.30 | 27.65 | 27.70 | 27.70 | 181,000 |
15 Apr 2024 | 28.25 | 28.25 | 27.65 | 27.85 | 27.85 | 174,000 |
12 Apr 2024 | 28.50 | 28.70 | 28.30 | 28.35 | 28.35 | 80,000 |
11 Apr 2024 | 28.85 | 29.05 | 28.20 | 28.50 | 28.50 | 228,000 |
10 Apr 2024 | 27.80 | 29.20 | 27.80 | 28.85 | 28.85 | 445,000 |
09 Apr 2024 | 27.75 | 28.05 | 27.75 | 27.80 | 27.80 | 130,000 |
08 Apr 2024 | 27.80 | 28.05 | 27.50 | 28.00 | 28.00 | 102,000 |
03 Apr 2024 | 27.85 | 27.85 | 27.50 | 27.75 | 27.75 | 95,000 |
02 Apr 2024 | 28.10 | 28.10 | 27.75 | 27.80 | 27.80 | 62,000 |
01 Apr 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 45,000 |
29 Mar 2024 | 28.35 | 28.35 | 27.70 | 27.95 | 27.95 | 39,000 |
28 Mar 2024 | 28.00 | 28.10 | 27.75 | 27.80 | 27.80 | 123,000 |
27 Mar 2024 | 27.95 | 28.60 | 27.95 | 27.95 | 27.95 | 131,000 |
26 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
25 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
22 Mar 2024 | 27.85 | 28.40 | 27.70 | 28.05 | 28.05 | 110,000 |
21 Mar 2024 | 28.00 | 28.20 | 27.80 | 27.85 | 27.85 | 75,000 |
20 Mar 2024 | 28.05 | 28.20 | 27.70 | 27.80 | 27.80 | 67,000 |
19 Mar 2024 | 28.30 | 28.50 | 28.05 | 28.05 | 28.05 | 67,000 |
18 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 Mar 2024 | 28.55 | 28.55 | 27.70 | 27.80 | 27.80 | 118,000 |
14 Mar 2024 | 28.00 | 29.00 | 27.70 | 28.25 | 28.25 | 145,000 |
13 Mar 2024 | 28.50 | 28.50 | 28.10 | 28.25 | 28.25 | 113,000 |
12 Mar 2024 | 28.60 | 28.80 | 28.30 | 28.50 | 28.50 | 119,000 |
11 Mar 2024 | 28.60 | 29.60 | 28.50 | 28.60 | 28.60 | 92,000 |
08 Mar 2024 | 29.55 | 29.55 | 28.25 | 28.30 | 28.30 | 380,000 |
07 Mar 2024 | 29.20 | 29.60 | 29.10 | 29.55 | 29.55 | 122,000 |
06 Mar 2024 | 29.55 | 29.55 | 29.10 | 29.50 | 29.50 | 157,000 |
05 Mar 2024 | 29.90 | 30.20 | 29.50 | 29.55 | 29.55 | 129,000 |
04 Mar 2024 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 350,000 |
01 Mar 2024 | 30.20 | 31.30 | 30.20 | 30.50 | 30.50 | 336,000 |
29 Feb 2024 | 30.40 | 30.90 | 30.20 | 30.25 | 30.25 | 288,000 |
27 Feb 2024 | 31.40 | 31.40 | 30.15 | 30.35 | 30.35 | 402,000 |
26 Feb 2024 | 28.85 | 31.40 | 28.85 | 30.80 | 30.80 | 750,000 |
23 Feb 2024 | 29.80 | 29.80 | 28.80 | 28.85 | 28.85 | 261,000 |
22 Feb 2024 | 29.80 | 30.05 | 29.60 | 29.65 | 29.65 | 165,000 |
21 Feb 2024 | 30.10 | 30.10 | 29.55 | 29.80 | 29.80 | 114,000 |
20 Feb 2024 | 29.95 | 30.30 | 29.85 | 30.10 | 30.10 | 344,000 |
19 Feb 2024 | 30.15 | 30.40 | 29.60 | 29.95 | 29.95 | 310,000 |
16 Feb 2024 | 29.00 | 30.00 | 29.00 | 29.90 | 29.90 | 502,000 |
15 Feb 2024 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 272,000 |
05 Feb 2024 | 28.40 | 28.40 | 27.90 | 28.30 | 28.30 | 131,000 |
02 Feb 2024 | 28.55 | 28.80 | 28.35 | 28.35 | 28.35 | 140,000 |
01 Feb 2024 | 28.50 | 28.85 | 28.30 | 28.40 | 28.40 | 88,000 |
31 Jan 2024 | 28.50 | 28.95 | 28.25 | 28.35 | 28.35 | 81,000 |
30 Jan 2024 | 28.70 | 28.75 | 28.25 | 28.25 | 28.25 | 127,000 |
29 Jan 2024 | 28.65 | 28.80 | 28.60 | 28.65 | 28.65 | 38,000 |
26 Jan 2024 | 28.75 | 28.75 | 28.50 | 28.60 | 28.60 | 86,000 |
25 Jan 2024 | 28.85 | 29.00 | 28.65 | 28.75 | 28.75 | 95,000 |
24 Jan 2024 | 28.90 | 29.00 | 28.75 | 28.75 | 28.75 | 86,000 |
23 Jan 2024 | 28.45 | 29.00 | 28.45 | 28.75 | 28.75 | 97,000 |
22 Jan 2024 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | 115,000 |
19 Jan 2024 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | 117,000 |
18 Jan 2024 | 28.00 | 28.55 | 27.75 | 28.30 | 28.30 | 208,000 |
17 Jan 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | 170,000 |
16 Jan 2024 | 28.50 | 28.50 | 28.10 | 28.20 | 28.20 | 173,000 |
15 Jan 2024 | 28.50 | 28.85 | 28.20 | 28.60 | 28.60 | 131,348 |
12 Jan 2024 | 28.90 | 29.05 | 28.20 | 28.35 | 28.35 | 225,000 |
11 Jan 2024 | 28.20 | 29.15 | 28.10 | 28.70 | 28.70 | 527,000 |
10 Jan 2024 | 29.85 | 29.95 | 29.20 | 29.45 | 29.45 | 122,000 |
09 Jan 2024 | 29.65 | 30.00 | 29.25 | 29.80 | 29.80 | 213,000 |
08 Jan 2024 | 30.00 | 30.00 | 29.50 | 29.65 | 29.65 | 231,000 |
05 Jan 2024 | 29.55 | 30.30 | 29.55 | 30.10 | 30.10 | 224,000 |
04 Jan 2024 | 30.30 | 30.45 | 29.10 | 29.60 | 29.60 | 496,000 |
03 Jan 2024 | 30.60 | 30.60 | 30.15 | 30.20 | 30.20 | 284,000 |
02 Jan 2024 | 29.95 | 30.70 | 29.80 | 30.30 | 30.30 | 259,000 |
29 Dec 2023 | 30.40 | 30.50 | 29.85 | 29.90 | 29.90 | 497,000 |
28 Dec 2023 | 31.00 | 31.00 | 30.15 | 30.30 | 30.30 | 399,000 |
27 Dec 2023 | 31.25 | 31.45 | 30.55 | 30.65 | 30.65 | 707,000 |
26 Dec 2023 | 31.20 | 32.00 | 31.00 | 31.25 | 31.25 | 856,000 |
25 Dec 2023 | 31.95 | 31.95 | 30.35 | 30.80 | 30.80 | 1,535,000 |
22 Dec 2023 | 31.15 | 33.70 | 31.15 | 31.95 | 31.95 | 3,615,000 |
21 Dec 2023 | 28.40 | 31.20 | 28.40 | 31.20 | 31.20 | 2,998,000 |
20 Dec 2023 | 28.35 | 29.00 | 28.00 | 28.40 | 28.40 | 472,000 |
19 Dec 2023 | 27.05 | 27.85 | 26.50 | 27.80 | 27.80 | 339,000 |
18 Dec 2023 | 27.10 | 27.30 | 27.00 | 27.05 | 27.05 | 185,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |