Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.44 | 28.90 | 28.41 | 28.48 | 28.48 | 27,002 |
09 May 2024 | 27.82 | 28.36 | 27.76 | 28.23 | 28.23 | 8,310 |
08 May 2024 | 28.13 | 28.13 | 27.68 | 27.81 | 27.81 | 5,981 |
07 May 2024 | 27.50 | 28.02 | 27.50 | 27.97 | 27.97 | 7,179 |
03 May 2024 | 27.25 | 27.47 | 27.00 | 27.32 | 27.32 | 5,084 |
02 May 2024 | 27.16 | 27.43 | 26.85 | 27.05 | 27.05 | 11,404 |
01 May 2024 | 26.92 | 27.33 | 25.00 | 27.06 | 27.06 | 10,132 |
30 Apr 2024 | 28.29 | 28.35 | 27.46 | 27.53 | 27.53 | 20,308 |
29 Apr 2024 | 28.15 | 28.29 | 27.99 | 28.18 | 28.18 | 20,120 |
26 Apr 2024 | 27.50 | 27.91 | 27.47 | 27.84 | 27.84 | 17,390 |
25 Apr 2024 | 26.83 | 27.03 | 26.64 | 27.01 | 27.01 | 15,083 |
24 Apr 2024 | 26.80 | 27.05 | 26.69 | 27.05 | 27.05 | 10,599 |
23 Apr 2024 | 26.74 | 27.02 | 26.50 | 26.55 | 26.55 | 11,292 |
22 Apr 2024 | 27.55 | 27.66 | 26.94 | 27.03 | 27.03 | 6,006 |
19 Apr 2024 | 27.59 | 27.78 | 27.45 | 27.52 | 27.52 | 10,650 |
18 Apr 2024 | 27.48 | 27.74 | 27.30 | 27.69 | 27.69 | 11,148 |
17 Apr 2024 | 26.86 | 27.54 | 26.86 | 27.43 | 27.43 | 6,341 |
16 Apr 2024 | 26.98 | 27.01 | 26.47 | 26.74 | 26.74 | 21,188 |
15 Apr 2024 | 28.13 | 28.28 | 27.40 | 27.58 | 27.58 | 21,338 |
12 Apr 2024 | 27.74 | 28.21 | 27.59 | 27.97 | 27.97 | 12,724 |
11 Apr 2024 | 27.63 | 27.64 | 27.00 | 27.04 | 27.04 | 14,741 |
10 Apr 2024 | 27.31 | 27.97 | 26.96 | 27.41 | 27.41 | 22,175 |
09 Apr 2024 | 26.61 | 27.36 | 26.61 | 27.26 | 27.26 | 10,660 |
08 Apr 2024 | 26.76 | 26.83 | 21.72 | 26.70 | 26.70 | 24,625 |
05 Apr 2024 | 26.84 | 26.84 | 26.03 | 26.33 | 26.33 | 5,517 |
04 Apr 2024 | 26.54 | 26.77 | 26.29 | 26.69 | 26.69 | 17,234 |
03 Apr 2024 | 25.74 | 26.15 | 25.65 | 26.03 | 26.03 | 15,108 |
02 Apr 2024 | 25.13 | 25.64 | 25.06 | 25.48 | 25.48 | 9,489 |
28 Mar 2024 | 24.48 | 24.91 | 24.27 | 24.79 | 24.79 | 6,838 |
27 Mar 2024 | 24.08 | 24.30 | 23.94 | 24.24 | 24.24 | 4,005 |
26 Mar 2024 | 24.05 | 24.22 | 23.99 | 24.09 | 24.09 | 5,134 |
25 Mar 2024 | 24.33 | 24.58 | 24.22 | 24.30 | 24.30 | 12,808 |
22 Mar 2024 | 24.36 | 24.61 | 24.29 | 24.40 | 24.40 | 6,612 |
21 Mar 2024 | 24.53 | 24.71 | 24.13 | 24.35 | 24.35 | 7,852 |
20 Mar 2024 | 23.94 | 23.94 | 23.67 | 23.86 | 23.86 | 16,450 |
19 Mar 2024 | 24.08 | 24.08 | 23.61 | 23.83 | 23.83 | 14,113 |
18 Mar 2024 | 24.16 | 24.50 | 24.16 | 24.29 | 24.29 | 11,493 |
15 Mar 2024 | 23.84 | 24.59 | 23.84 | 24.41 | 24.41 | 10,692 |
14 Mar 2024 | 23.60 | 23.77 | 23.42 | 23.55 | 23.55 | 6,297 |
13 Mar 2024 | 22.45 | 23.35 | 22.33 | 23.25 | 23.25 | 9,342 |
12 Mar 2024 | 21.99 | 22.31 | 21.99 | 22.14 | 22.14 | 3,629 |
11 Mar 2024 | 22.15 | 22.22 | 21.60 | 22.16 | 22.16 | 7,661 |
08 Mar 2024 | 22.16 | 22.34 | 22.07 | 22.06 | 22.06 | 1,286 |
07 Mar 2024 | 21.75 | 22.52 | 21.75 | 22.40 | 22.40 | 1,616 |
06 Mar 2024 | 21.73 | 21.76 | 21.40 | 21.75 | 21.75 | 3,104 |
05 Mar 2024 | 21.23 | 21.50 | 21.18 | 21.16 | 21.16 | 1,958 |
04 Mar 2024 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | 2,257 |
01 Mar 2024 | 21.32 | 21.56 | 21.23 | 21.41 | 21.41 | 2,840 |
29 Feb 2024 | 20.86 | 21.16 | 20.86 | 20.98 | 20.98 | 3,372 |
28 Feb 2024 | 21.03 | 21.13 | 20.86 | 20.86 | 20.86 | 9,463 |
27 Feb 2024 | 21.39 | 21.39 | 21.10 | 21.23 | 21.23 | 1,213 |
26 Feb 2024 | 21.01 | 21.28 | 20.90 | 20.95 | 20.95 | 2,607 |
23 Feb 2024 | 21.10 | 21.36 | 21.08 | 21.28 | 21.28 | 3,978 |
22 Feb 2024 | 21.22 | 21.77 | 21.16 | 21.22 | 21.22 | 2,229 |
21 Feb 2024 | 21.13 | 21.29 | 21.05 | 21.21 | 21.21 | 2,942 |
20 Feb 2024 | 21.11 | 21.50 | 21.11 | 21.16 | 21.16 | 6,153 |
19 Feb 2024 | 21.31 | 21.40 | 21.28 | 21.30 | 21.30 | 1,474 |
16 Feb 2024 | 21.02 | 21.36 | 20.93 | 21.38 | 21.38 | 3,723 |
15 Feb 2024 | 20.63 | 20.77 | 20.59 | 20.75 | 20.75 | 4,456 |
14 Feb 2024 | 20.46 | 20.50 | 20.34 | 20.46 | 20.46 | 1,499 |
13 Feb 2024 | 20.34 | 20.75 | 20.22 | 20.50 | 20.50 | 2,161 |
12 Feb 2024 | 20.60 | 20.85 | 20.50 | 20.80 | 20.80 | 4,028 |
09 Feb 2024 | 20.70 | 20.72 | 20.40 | 20.45 | 20.45 | 2,677 |
08 Feb 2024 | 20.83 | 20.96 | 20.75 | 20.70 | 20.70 | 2,218 |
07 Feb 2024 | 20.86 | 21.06 | 20.81 | 20.78 | 20.78 | 654 |
06 Feb 2024 | 20.78 | 21.07 | 20.78 | 20.99 | 20.99 | 1,791 |
05 Feb 2024 | 20.75 | 21.05 | 20.67 | 20.76 | 20.76 | 2,809 |
02 Feb 2024 | 21.34 | 21.55 | 21.01 | 21.14 | 21.14 | 4,192 |
01 Feb 2024 | 21.20 | 21.43 | 21.20 | 21.28 | 21.28 | 3,060 |
31 Jan 2024 | 21.57 | 21.59 | 21.40 | 21.43 | 21.43 | 1,262 |
30 Jan 2024 | 21.36 | 21.41 | 21.27 | 21.37 | 21.37 | 1,096 |
29 Jan 2024 | 21.40 | 21.41 | 21.23 | 21.42 | 21.42 | 1,359 |
26 Jan 2024 | 21.38 | 21.55 | 21.38 | 21.39 | 21.39 | 778 |
25 Jan 2024 | 21.30 | 21.55 | 21.28 | 21.42 | 21.42 | 1,969 |
24 Jan 2024 | 20.98 | 21.26 | 20.72 | 21.25 | 21.25 | 5,235 |
23 Jan 2024 | 20.19 | 20.68 | 20.19 | 20.55 | 20.55 | 2,282 |
22 Jan 2024 | 20.30 | 20.59 | 20.11 | 20.17 | 20.17 | 5,391 |
19 Jan 2024 | 20.41 | 20.54 | 19.74 | 20.32 | 20.32 | 3,125 |
18 Jan 2024 | 20.35 | 20.58 | 20.30 | 20.30 | 20.30 | 1,192 |
17 Jan 2024 | 20.82 | 20.82 | 20.25 | 20.31 | 20.31 | 10,223 |
16 Jan 2024 | 21.33 | 21.34 | 21.11 | 21.16 | 21.16 | 711 |
15 Jan 2024 | 21.54 | 21.58 | 21.34 | 21.38 | 21.38 | 5,236 |
12 Jan 2024 | 21.35 | 21.58 | 21.30 | 21.47 | 21.47 | 3,352 |
11 Jan 2024 | 21.35 | 21.40 | 21.19 | 21.17 | 21.17 | 1,576 |
10 Jan 2024 | 21.26 | 21.37 | 21.26 | 21.26 | 21.26 | 908 |
09 Jan 2024 | 21.50 | 21.55 | 21.34 | 21.37 | 21.37 | 4,101 |
08 Jan 2024 | 21.49 | 21.59 | 21.36 | 21.56 | 21.56 | 2,050 |
05 Jan 2024 | 21.56 | 21.73 | 21.51 | 21.66 | 21.66 | 669 |
04 Jan 2024 | 21.78 | 21.89 | 21.58 | 21.62 | 21.62 | 4,219 |
03 Jan 2024 | 21.75 | 22.07 | 21.40 | 21.54 | 21.54 | 4,784 |
02 Jan 2024 | 22.12 | 22.14 | 21.82 | 21.99 | 21.99 | 2,363 |
29 Dec 2023 | 22.13 | 22.36 | 22.13 | 22.22 | 22.22 | 1,338 |
28 Dec 2023 | 22.24 | 22.57 | 22.24 | 22.31 | 22.31 | 3,915 |
27 Dec 2023 | 22.33 | 22.39 | 22.18 | 22.32 | 22.32 | 3,214 |
22 Dec 2023 | 22.09 | 22.15 | 21.94 | 22.03 | 22.03 | 1,767 |
21 Dec 2023 | 21.88 | 22.03 | 21.81 | 22.08 | 22.08 | 2,542 |
20 Dec 2023 | 22.23 | 22.23 | 21.80 | 21.99 | 21.99 | 2,783 |
19 Dec 2023 | 21.91 | 21.91 | 21.36 | 21.86 | 21.86 | 2,209 |
18 Dec 2023 | 21.66 | 21.70 | 21.56 | 21.55 | 21.55 | 673 |
15 Dec 2023 | 21.53 | 21.68 | 21.48 | 21.61 | 21.61 | 1,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |