Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 29.37 | 16,000 |
16 May 2024 | 29.46 | 29.51 | 29.33 | 29.33 | 29.33 | 15,800 |
15 May 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 10,300 |
14 May 2024 | 29.00 | 29.12 | 28.98 | 29.07 | 29.07 | 13,200 |
13 May 2024 | 29.01 | 29.01 | 28.94 | 28.97 | 28.97 | 6,400 |
10 May 2024 | 28.96 | 28.98 | 28.92 | 28.95 | 28.95 | 9,800 |
09 May 2024 | 28.71 | 28.91 | 28.71 | 28.89 | 28.89 | 9,400 |
08 May 2024 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | 3,600 |
07 May 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 28.83 | 4,800 |
06 May 2024 | 28.56 | 28.75 | 28.56 | 28.74 | 28.74 | 6,500 |
03 May 2024 | 28.48 | 28.56 | 28.45 | 28.56 | 28.56 | 8,900 |
02 May 2024 | 27.91 | 28.19 | 27.91 | 28.13 | 28.13 | 14,500 |
01 May 2024 | 27.87 | 28.19 | 27.82 | 27.82 | 27.82 | 12,900 |
30 Apr 2024 | 28.23 | 28.23 | 27.87 | 27.87 | 27.87 | 10,000 |
29 Apr 2024 | 28.32 | 28.37 | 28.23 | 28.30 | 28.30 | 9,800 |
26 Apr 2024 | 28.21 | 28.30 | 28.12 | 28.25 | 28.25 | 9,800 |
25 Apr 2024 | 27.94 | 28.04 | 27.91 | 28.04 | 28.04 | 5,400 |
24 Apr 2024 | 28.10 | 28.17 | 28.06 | 28.17 | 28.17 | 12,800 |
23 Apr 2024 | 27.66 | 28.18 | 27.66 | 28.17 | 28.17 | 12,000 |
22 Apr 2024 | 27.65 | 27.96 | 27.65 | 27.80 | 27.80 | 60,400 |
19 Apr 2024 | 27.74 | 27.76 | 27.54 | 27.60 | 27.60 | 18,400 |
18 Apr 2024 | 27.97 | 27.99 | 27.80 | 27.82 | 27.82 | 5,300 |
17 Apr 2024 | 28.06 | 28.06 | 27.84 | 27.84 | 27.84 | 5,800 |
16 Apr 2024 | 28.11 | 28.21 | 28.04 | 28.07 | 28.07 | 4,200 |
15 Apr 2024 | 28.41 | 28.43 | 28.09 | 28.09 | 28.09 | 10,600 |
12 Apr 2024 | 28.68 | 28.68 | 28.41 | 28.46 | 28.46 | 5,900 |
11 Apr 2024 | 28.60 | 28.86 | 28.60 | 28.83 | 28.83 | 15,600 |
10 Apr 2024 | 28.50 | 28.65 | 28.50 | 28.57 | 28.57 | 11,300 |
09 Apr 2024 | 28.80 | 28.90 | 28.75 | 28.90 | 28.90 | 4,900 |
08 Apr 2024 | 28.67 | 28.92 | 28.67 | 28.85 | 28.85 | 9,600 |
05 Apr 2024 | 28.73 | 28.91 | 28.73 | 28.89 | 28.89 | 4,200 |
04 Apr 2024 | 29.16 | 29.16 | 28.65 | 28.65 | 28.65 | 11,100 |
03 Apr 2024 | 29.01 | 29.02 | 28.95 | 28.96 | 28.96 | 10,400 |
02 Apr 2024 | 28.69 | 28.85 | 28.69 | 28.85 | 28.85 | 9,200 |
01 Apr 2024 | 28.83 | 29.17 | 28.83 | 29.06 | 29.06 | 24,200 |
28 Mar 2024 | 28.87 | 29.20 | 28.87 | 29.12 | 29.12 | 10,600 |
27 Mar 2024 | 29.05 | 29.15 | 29.03 | 29.15 | 29.15 | 2,700 |
26 Mar 2024 | 29.03 | 29.07 | 28.89 | 28.89 | 28.89 | 114,200 |
25 Mar 2024 | 28.86 | 29.04 | 28.86 | 28.95 | 28.95 | 13,800 |
22 Mar 2024 | 29.02 | 29.11 | 29.02 | 29.07 | 29.07 | 3,500 |
21 Mar 2024 | 29.12 | 29.17 | 29.07 | 29.08 | 29.08 | 4,100 |
20 Mar 2024 | 28.67 | 28.92 | 28.64 | 28.91 | 28.91 | 6,300 |
19 Mar 2024 | 28.32 | 28.66 | 28.32 | 28.62 | 28.62 | 121,900 |
18 Mar 2024 | 28.60 | 28.66 | 28.50 | 28.50 | 28.50 | 9,500 |
15 Mar 2024 | 28.42 | 28.47 | 28.39 | 28.40 | 28.40 | 326,400 |
14 Mar 2024 | 28.56 | 28.61 | 28.51 | 28.55 | 28.55 | 10,500 |
13 Mar 2024 | 28.99 | 28.99 | 28.65 | 28.74 | 28.74 | 304,300 |
12 Mar 2024 | 28.72 | 28.83 | 28.61 | 28.83 | 28.83 | 171,100 |
11 Mar 2024 | 28.54 | 28.57 | 28.50 | 28.50 | 28.50 | 167,700 |
08 Mar 2024 | 28.58 | 28.61 | 28.54 | 28.54 | 28.54 | 11,800 |
07 Mar 2024 | 28.74 | 28.74 | 28.71 | 28.71 | 28.71 | 800 |
06 Mar 2024 | 28.51 | 28.55 | 28.42 | 28.43 | 28.43 | 18,600 |
05 Mar 2024 | 28.06 | 28.39 | 28.06 | 28.24 | 28.24 | 13,000 |
04 Mar 2024 | 28.58 | 28.60 | 28.51 | 28.54 | 28.54 | 18,600 |
01 Mar 2024 | 28.15 | 28.63 | 28.15 | 28.56 | 28.56 | 248,400 |
29 Feb 2024 | 28.21 | 28.35 | 28.18 | 28.30 | 28.30 | 4,100 |
28 Feb 2024 | 28.22 | 28.25 | 28.14 | 28.16 | 28.16 | 11,300 |
27 Feb 2024 | 28.24 | 28.31 | 28.17 | 28.31 | 28.31 | 18,500 |
26 Feb 2024 | 28.33 | 28.33 | 28.19 | 28.23 | 28.23 | 30,600 |
23 Feb 2024 | 28.39 | 28.39 | 28.25 | 28.26 | 28.26 | 14,000 |
22 Feb 2024 | 28.14 | 28.29 | 28.10 | 28.23 | 28.23 | 9,900 |
21 Feb 2024 | 27.69 | 27.77 | 27.57 | 27.75 | 27.75 | 27,400 |
20 Feb 2024 | 27.77 | 27.81 | 27.65 | 27.73 | 27.73 | 245,400 |
16 Feb 2024 | 27.86 | 28.07 | 27.86 | 27.86 | 27.86 | 32,700 |
15 Feb 2024 | 27.85 | 28.11 | 27.85 | 28.06 | 28.06 | 32,000 |
14 Feb 2024 | 27.78 | 27.97 | 27.71 | 27.97 | 27.97 | 21,700 |
13 Feb 2024 | 27.73 | 27.73 | 27.47 | 27.70 | 27.70 | 22,400 |
12 Feb 2024 | 28.11 | 28.20 | 28.03 | 28.03 | 28.03 | 32,900 |
09 Feb 2024 | 27.93 | 28.10 | 27.91 | 28.08 | 28.08 | 71,600 |
08 Feb 2024 | 27.53 | 27.86 | 26.95 | 27.83 | 27.83 | 49,700 |
07 Feb 2024 | 27.77 | 27.84 | 27.68 | 27.76 | 27.76 | 51,000 |
06 Feb 2024 | 27.66 | 27.69 | 27.55 | 27.69 | 27.69 | 23,100 |
05 Feb 2024 | 27.48 | 27.65 | 27.48 | 27.64 | 27.64 | 22,200 |
02 Feb 2024 | 27.43 | 27.77 | 27.43 | 27.67 | 27.67 | 32,600 |
01 Feb 2024 | 27.33 | 27.55 | 27.26 | 27.52 | 27.52 | 25,700 |
31 Jan 2024 | 27.43 | 27.47 | 27.23 | 27.23 | 27.23 | 31,800 |
30 Jan 2024 | 27.46 | 27.66 | 27.46 | 27.63 | 27.63 | 8,900 |
29 Jan 2024 | 27.51 | 27.67 | 27.47 | 27.67 | 27.67 | 8,600 |
26 Jan 2024 | 27.48 | 27.57 | 27.44 | 27.49 | 27.49 | 26,600 |
25 Jan 2024 | 27.51 | 27.54 | 27.44 | 27.52 | 27.52 | 20,400 |
24 Jan 2024 | 27.60 | 27.62 | 27.40 | 27.46 | 27.46 | 20,800 |
23 Jan 2024 | 27.17 | 27.38 | 27.17 | 27.37 | 27.37 | 13,100 |
22 Jan 2024 | 27.37 | 27.44 | 27.35 | 27.37 | 27.37 | 10,300 |
19 Jan 2024 | 26.64 | 27.29 | 26.64 | 27.26 | 27.26 | 17,800 |
18 Jan 2024 | 26.85 | 27.00 | 26.82 | 26.96 | 26.96 | 11,100 |
17 Jan 2024 | 26.68 | 26.77 | 26.62 | 26.77 | 26.77 | 60,600 |
16 Jan 2024 | 26.90 | 26.95 | 26.80 | 26.87 | 26.87 | 10,900 |
12 Jan 2024 | 27.16 | 27.16 | 26.96 | 27.07 | 27.07 | 14,200 |
11 Jan 2024 | 26.93 | 27.00 | 26.76 | 26.99 | 26.99 | 65,400 |
10 Jan 2024 | 26.89 | 27.01 | 26.88 | 26.97 | 26.97 | 10,900 |
09 Jan 2024 | 26.85 | 26.90 | 26.80 | 26.85 | 26.85 | 11,700 |
08 Jan 2024 | 26.76 | 26.96 | 26.74 | 26.92 | 26.92 | 15,600 |
05 Jan 2024 | 26.74 | 26.76 | 26.52 | 26.57 | 26.57 | 13,400 |
04 Jan 2024 | 26.72 | 26.72 | 26.59 | 26.59 | 26.59 | 34,000 |
03 Jan 2024 | 26.70 | 26.71 | 26.60 | 26.60 | 26.60 | 18,400 |
02 Jan 2024 | 26.89 | 26.91 | 26.76 | 26.90 | 26.90 | 26,000 |
29 Dec 2023 | 27.00 | 27.10 | 26.98 | 27.04 | 27.04 | 13,500 |
28 Dec 2023 | 27.21 | 27.21 | 27.12 | 27.12 | 27.12 | 6,400 |
27 Dec 2023 | 27.08 | 27.17 | 27.07 | 27.17 | 27.17 | 14,300 |
26 Dec 2023 | 26.86 | 27.09 | 26.86 | 27.07 | 27.07 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |