Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.02 | 28.06 | 27.98 | 28.06 | 28.06 | 10,400 |
09 May 2024 | 27.94 | 27.98 | 27.92 | 27.98 | 27.98 | 12,900 |
08 May 2024 | 27.82 | 27.90 | 27.82 | 27.90 | 27.90 | 3,800 |
07 May 2024 | 27.87 | 27.88 | 27.85 | 27.88 | 27.88 | 25,300 |
06 May 2024 | 27.75 | 27.82 | 27.75 | 27.82 | 27.82 | 400 |
03 May 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 27.61 | 1,800 |
02 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 100 |
01 May 2024 | 27.14 | 27.38 | 27.13 | 27.16 | 27.16 | 800 |
30 Apr 2024 | 27.49 | 27.49 | 27.24 | 27.24 | 27.24 | 2,200 |
29 Apr 2024 | 27.52 | 27.54 | 27.51 | 27.54 | 27.54 | 2,900 |
26 Apr 2024 | 27.48 | 27.50 | 27.45 | 27.50 | 27.50 | 1,100 |
25 Apr 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 400 |
24 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
23 Apr 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 27.34 | 6,900 |
22 Apr 2024 | 27.00 | 27.10 | 27.00 | 27.05 | 27.05 | 2,400 |
19 Apr 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | 400 |
18 Apr 2024 | 27.23 | 27.23 | 27.04 | 27.08 | 27.08 | 2,100 |
17 Apr 2024 | 27.31 | 27.31 | 27.07 | 27.16 | 27.16 | 18,800 |
16 Apr 2024 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | 800 |
15 Apr 2024 | 27.57 | 27.57 | 27.31 | 27.31 | 27.31 | 800 |
12 Apr 2024 | 27.49 | 27.52 | 27.49 | 27.52 | 27.52 | 600 |
11 Apr 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 27.82 | 1,500 |
10 Apr 2024 | 27.63 | 27.68 | 27.58 | 27.68 | 27.68 | 6,500 |
09 Apr 2024 | 27.66 | 27.82 | 27.66 | 27.82 | 27.82 | 9,400 |
08 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2,000 |
05 Apr 2024 | 27.79 | 27.81 | 27.79 | 27.81 | 27.81 | 600 |
04 Apr 2024 | 27.92 | 27.97 | 27.61 | 27.61 | 27.61 | 2,800 |
03 Apr 2024 | 27.71 | 27.84 | 27.71 | 27.78 | 27.78 | 8,400 |
02 Apr 2024 | 27.72 | 27.81 | 27.71 | 27.81 | 27.81 | 4,400 |
01 Apr 2024 | 27.90 | 27.94 | 27.89 | 27.93 | 27.93 | 22,000 |
28 Mar 2024 | 27.96 | 28.01 | 27.93 | 27.98 | 27.98 | 1,468,900 |
27 Mar 2024 | 27.83 | 27.92 | 27.83 | 27.92 | 27.92 | 8,100 |
26 Mar 2024 | 27.86 | 27.87 | 27.81 | 27.81 | 27.81 | 16,400 |
25 Mar 2024 | 27.85 | 27.87 | 27.83 | 27.83 | 27.83 | 10,800 |
22 Mar 2024 | 27.92 | 27.92 | 27.85 | 27.85 | 27.85 | 10,100 |
21 Mar 2024 | 27.76 | 27.93 | 27.76 | 27.85 | 27.85 | 12,500 |
20 Mar 2024 | 27.67 | 27.83 | 27.63 | 27.78 | 27.78 | 14,300 |
19 Mar 2024 | 27.56 | 27.67 | 27.52 | 27.65 | 27.65 | 11,300 |
18 Mar 2024 | 27.56 | 27.64 | 27.56 | 27.56 | 27.56 | 33,200 |
15 Mar 2024 | 27.45 | 27.46 | 27.40 | 27.44 | 27.44 | 11,700 |
14 Mar 2024 | 27.55 | 27.58 | 27.45 | 27.53 | 27.53 | 15,700 |
13 Mar 2024 | 27.57 | 27.65 | 27.55 | 27.59 | 27.59 | 11,600 |
12 Mar 2024 | 27.47 | 27.66 | 27.47 | 27.60 | 27.60 | 13,400 |
11 Mar 2024 | 27.38 | 27.43 | 27.34 | 27.41 | 27.41 | 9,000 |
08 Mar 2024 | 27.63 | 27.63 | 27.39 | 27.45 | 27.45 | 6,300 |
07 Mar 2024 | 27.44 | 27.57 | 27.44 | 27.55 | 27.55 | 13,800 |
06 Mar 2024 | 27.35 | 27.42 | 27.33 | 27.34 | 27.34 | 257,200 |
05 Mar 2024 | 27.32 | 27.32 | 27.20 | 27.25 | 27.25 | 5,200 |
04 Mar 2024 | 27.45 | 27.55 | 27.43 | 27.46 | 27.46 | 7,700 |
01 Mar 2024 | 27.34 | 27.50 | 27.34 | 27.46 | 27.46 | 14,900 |
29 Feb 2024 | 27.27 | 27.33 | 27.25 | 27.33 | 27.33 | 387,900 |
28 Feb 2024 | 27.23 | 27.27 | 27.20 | 27.20 | 27.20 | 10,400 |
27 Feb 2024 | 27.19 | 27.26 | 27.15 | 27.26 | 27.26 | 8,700 |
26 Feb 2024 | 27.30 | 27.30 | 27.21 | 27.24 | 27.24 | 10,000 |
23 Feb 2024 | 27.27 | 27.36 | 27.27 | 27.27 | 27.27 | 8,400 |
22 Feb 2024 | 27.15 | 27.32 | 27.15 | 27.28 | 27.28 | 7,300 |
21 Feb 2024 | 26.80 | 26.88 | 26.73 | 26.86 | 26.86 | 12,900 |
20 Feb 2024 | 26.85 | 26.87 | 26.80 | 26.82 | 26.82 | 11,400 |
16 Feb 2024 | 26.95 | 27.06 | 26.93 | 26.95 | 26.95 | 6,400 |
15 Feb 2024 | 26.98 | 27.05 | 26.97 | 27.04 | 27.04 | 9,200 |
14 Feb 2024 | 26.82 | 26.93 | 26.80 | 26.93 | 26.93 | 19,300 |
13 Feb 2024 | 26.74 | 26.80 | 26.60 | 26.72 | 26.72 | 9,900 |
12 Feb 2024 | 27.00 | 27.12 | 26.98 | 26.98 | 26.98 | 8,300 |
09 Feb 2024 | 26.94 | 27.05 | 26.94 | 27.00 | 27.00 | 17,800 |
08 Feb 2024 | 26.87 | 26.95 | 26.86 | 26.89 | 26.89 | 22,100 |
07 Feb 2024 | 26.87 | 26.93 | 26.86 | 26.88 | 26.88 | 10,000 |
06 Feb 2024 | 26.69 | 26.74 | 26.68 | 26.73 | 26.73 | 7,500 |
05 Feb 2024 | 26.68 | 26.74 | 26.60 | 26.72 | 26.72 | 9,300 |
02 Feb 2024 | 26.70 | 26.84 | 26.65 | 26.79 | 26.79 | 5,400 |
01 Feb 2024 | 26.36 | 26.56 | 26.35 | 26.53 | 26.53 | 11,400 |
31 Jan 2024 | 26.56 | 26.56 | 26.28 | 26.33 | 26.33 | 12,000 |
30 Jan 2024 | 26.62 | 26.66 | 26.58 | 26.66 | 26.66 | 23,300 |
29 Jan 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 26.63 | 23,600 |
26 Jan 2024 | 26.55 | 26.57 | 26.46 | 26.46 | 26.46 | 13,500 |
25 Jan 2024 | 26.53 | 26.53 | 26.43 | 26.49 | 26.49 | 29,200 |
24 Jan 2024 | 26.50 | 26.53 | 26.38 | 26.43 | 26.43 | 8,300 |
23 Jan 2024 | 26.34 | 26.40 | 26.29 | 26.38 | 26.38 | 14,600 |
22 Jan 2024 | 26.36 | 26.38 | 26.29 | 26.31 | 26.31 | 13,600 |
19 Jan 2024 | 26.03 | 26.30 | 26.03 | 26.30 | 26.30 | 6,700 |
18 Jan 2024 | 25.95 | 26.04 | 25.88 | 26.04 | 26.04 | 6,600 |
17 Jan 2024 | 25.86 | 25.88 | 25.76 | 25.83 | 25.83 | 12,200 |
16 Jan 2024 | 26.00 | 26.00 | 25.88 | 25.98 | 25.98 | 34,900 |
12 Jan 2024 | 26.12 | 26.12 | 25.98 | 26.07 | 26.07 | 12,500 |
11 Jan 2024 | 25.89 | 26.02 | 25.86 | 26.00 | 26.00 | 11,100 |
10 Jan 2024 | 25.92 | 26.05 | 25.92 | 26.00 | 26.00 | 8,900 |
09 Jan 2024 | 25.84 | 25.92 | 25.83 | 25.92 | 25.92 | 7,600 |
08 Jan 2024 | 25.79 | 25.98 | 25.79 | 25.95 | 25.95 | 2,600 |
05 Jan 2024 | 25.71 | 25.79 | 25.61 | 25.70 | 25.70 | 17,600 |
04 Jan 2024 | 25.76 | 25.78 | 25.64 | 25.64 | 25.64 | 12,900 |
03 Jan 2024 | 25.80 | 25.81 | 25.68 | 25.72 | 25.72 | 17,900 |
02 Jan 2024 | 25.92 | 25.95 | 25.81 | 25.85 | 25.85 | 5,400 |
29 Dec 2023 | 26.02 | 26.02 | 25.92 | 25.98 | 25.98 | 7,600 |
28 Dec 2023 | 26.00 | 26.10 | 26.00 | 26.06 | 26.06 | 17,600 |
27 Dec 2023 | 26.03 | 26.05 | 25.82 | 26.05 | 26.05 | 10,000 |
26 Dec 2023 | 26.00 | 26.01 | 25.94 | 26.00 | 26.00 | 5,500 |
22 Dec 2023 | 25.90 | 25.96 | 25.86 | 25.90 | 25.90 | 12,400 |
21 Dec 2023 | 25.84 | 25.89 | 25.70 | 25.89 | 25.89 | 40,900 |
20 Dec 2023 | 25.94 | 25.99 | 25.68 | 25.68 | 25.68 | 26,900 |
19 Dec 2023 | 25.91 | 25.96 | 25.91 | 25.95 | 25.95 | 23,700 |
18 Dec 2023 | 25.82 | 25.88 | 25.82 | 25.87 | 25.87 | 18,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |