Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.80 | 27.10 | 26.42 | 26.52 | 26.52 | 28,400 |
01 May 2024 | 27.09 | 27.09 | 25.85 | 25.88 | 25.88 | 20,900 |
30 Apr 2024 | 27.19 | 27.19 | 26.17 | 26.17 | 26.17 | 31,700 |
29 Apr 2024 | 26.58 | 26.94 | 26.58 | 26.87 | 26.87 | 35,600 |
26 Apr 2024 | 26.41 | 26.57 | 26.27 | 26.52 | 26.52 | 63,600 |
25 Apr 2024 | 26.33 | 26.67 | 26.26 | 26.63 | 26.63 | 24,200 |
24 Apr 2024 | 28.48 | 28.48 | 27.35 | 27.43 | 27.43 | 41,100 |
23 Apr 2024 | 26.37 | 27.52 | 26.37 | 27.48 | 27.48 | 32,800 |
22 Apr 2024 | 26.90 | 27.33 | 26.90 | 27.24 | 27.24 | 52,000 |
19 Apr 2024 | 25.67 | 26.53 | 25.67 | 26.21 | 26.21 | 24,800 |
18 Apr 2024 | 26.32 | 26.45 | 26.17 | 26.21 | 26.21 | 27,700 |
17 Apr 2024 | 26.44 | 26.53 | 26.07 | 26.52 | 26.52 | 98,100 |
16 Apr 2024 | 26.54 | 26.54 | 26.31 | 26.39 | 26.39 | 38,900 |
15 Apr 2024 | 27.75 | 27.75 | 26.48 | 26.54 | 26.54 | 25,700 |
12 Apr 2024 | 28.29 | 28.29 | 26.95 | 26.98 | 26.98 | 21,600 |
11 Apr 2024 | 28.20 | 28.62 | 28.20 | 28.57 | 28.57 | 49,600 |
10 Apr 2024 | 28.27 | 28.84 | 28.27 | 28.57 | 28.57 | 16,600 |
09 Apr 2024 | 29.45 | 30.06 | 29.16 | 29.26 | 29.26 | 48,100 |
08 Apr 2024 | 29.67 | 29.92 | 29.65 | 29.73 | 29.73 | 46,700 |
05 Apr 2024 | 29.11 | 29.39 | 28.98 | 29.36 | 29.36 | 17,600 |
04 Apr 2024 | 29.92 | 29.95 | 29.24 | 29.39 | 29.39 | 43,000 |
03 Apr 2024 | 30.05 | 30.41 | 30.03 | 30.32 | 30.32 | 23,800 |
02 Apr 2024 | 30.70 | 30.70 | 30.43 | 30.65 | 30.65 | 16,800 |
01 Apr 2024 | 31.08 | 31.08 | 30.89 | 30.95 | 30.95 | 18,400 |
28 Mar 2024 | 31.00 | 31.00 | 30.91 | 30.96 | 30.96 | 16,600 |
27 Mar 2024 | 30.84 | 30.93 | 30.79 | 30.91 | 30.91 | 18,500 |
26 Mar 2024 | 30.74 | 30.79 | 30.58 | 30.58 | 30.58 | 16,100 |
25 Mar 2024 | 31.03 | 31.16 | 31.03 | 31.07 | 31.07 | 33,300 |
22 Mar 2024 | 31.17 | 32.08 | 31.17 | 31.17 | 31.17 | 15,400 |
21 Mar 2024 | 30.74 | 31.17 | 30.74 | 31.12 | 31.12 | 20,800 |
20 Mar 2024 | 30.44 | 30.61 | 29.65 | 30.61 | 30.61 | 13,100 |
19 Mar 2024 | 31.01 | 31.01 | 30.02 | 30.16 | 30.16 | 22,600 |
18 Mar 2024 | 30.30 | 30.83 | 30.30 | 30.77 | 30.77 | 29,200 |
15 Mar 2024 | 29.64 | 29.67 | 29.48 | 29.62 | 29.62 | 14,500 |
14 Mar 2024 | 30.00 | 30.00 | 29.19 | 29.35 | 29.35 | 22,200 |
13 Mar 2024 | 29.18 | 29.19 | 28.50 | 29.19 | 29.19 | 13,700 |
12 Mar 2024 | 30.00 | 30.00 | 29.30 | 29.64 | 29.64 | 51,600 |
11 Mar 2024 | 28.97 | 28.97 | 28.81 | 28.86 | 28.86 | 21,700 |
08 Mar 2024 | 28.86 | 29.46 | 28.86 | 28.96 | 28.96 | 15,900 |
07 Mar 2024 | 29.76 | 30.00 | 29.34 | 29.46 | 29.46 | 14,400 |
06 Mar 2024 | 29.56 | 29.69 | 29.54 | 29.58 | 29.58 | 14,500 |
05 Mar 2024 | 29.35 | 29.48 | 29.21 | 29.22 | 29.22 | 16,700 |
04 Mar 2024 | 29.59 | 29.59 | 28.84 | 29.42 | 29.42 | 12,400 |
01 Mar 2024 | 29.00 | 29.78 | 29.00 | 29.72 | 29.72 | 27,200 |
29 Feb 2024 | 28.93 | 28.95 | 28.72 | 28.87 | 28.87 | 13,300 |
28 Feb 2024 | 28.50 | 29.00 | 28.45 | 28.50 | 28.50 | 15,200 |
27 Feb 2024 | 28.70 | 29.15 | 28.51 | 28.96 | 28.96 | 21,600 |
26 Feb 2024 | 29.23 | 29.23 | 28.65 | 28.80 | 28.80 | 8,900 |
23 Feb 2024 | 29.63 | 29.63 | 28.95 | 28.99 | 28.99 | 12,100 |
22 Feb 2024 | 28.61 | 28.98 | 28.33 | 28.87 | 28.87 | 20,300 |
21 Feb 2024 | 26.99 | 28.03 | 26.99 | 27.96 | 27.96 | 64,500 |
20 Feb 2024 | 27.88 | 28.16 | 27.61 | 28.16 | 28.16 | 47,900 |
16 Feb 2024 | 27.81 | 29.05 | 27.81 | 27.85 | 27.85 | 27,100 |
15 Feb 2024 | 27.61 | 28.04 | 27.61 | 28.02 | 28.02 | 46,400 |
14 Feb 2024 | 27.50 | 27.50 | 27.13 | 27.25 | 27.25 | 23,200 |
13 Feb 2024 | 27.71 | 27.71 | 26.29 | 26.41 | 26.41 | 47,700 |
12 Feb 2024 | 26.85 | 27.00 | 26.79 | 26.97 | 26.97 | 15,200 |
09 Feb 2024 | 26.70 | 26.84 | 26.60 | 26.70 | 26.70 | 13,600 |
08 Feb 2024 | 26.80 | 26.98 | 26.68 | 26.98 | 26.98 | 43,400 |
07 Feb 2024 | 26.26 | 26.26 | 25.96 | 26.19 | 26.19 | 44,700 |
06 Feb 2024 | 26.26 | 26.26 | 25.79 | 25.85 | 25.85 | 116,300 |
05 Feb 2024 | 26.01 | 26.27 | 26.01 | 26.13 | 26.13 | 55,100 |
02 Feb 2024 | 25.76 | 26.29 | 25.64 | 26.29 | 26.29 | 27,100 |
01 Feb 2024 | 26.56 | 26.62 | 26.42 | 26.58 | 26.58 | 80,600 |
31 Jan 2024 | 26.16 | 26.87 | 26.16 | 26.49 | 26.49 | 62,000 |
30 Jan 2024 | 26.35 | 26.70 | 26.35 | 26.55 | 26.55 | 58,200 |
29 Jan 2024 | 26.32 | 26.67 | 26.31 | 26.57 | 26.57 | 14,100 |
26 Jan 2024 | 26.49 | 26.49 | 26.29 | 26.40 | 26.40 | 13,800 |
25 Jan 2024 | 26.10 | 26.36 | 26.10 | 26.27 | 26.27 | 16,400 |
24 Jan 2024 | 26.69 | 26.69 | 26.45 | 26.51 | 26.51 | 29,100 |
23 Jan 2024 | 26.39 | 26.90 | 26.39 | 26.71 | 26.71 | 23,900 |
22 Jan 2024 | 26.60 | 27.03 | 26.60 | 26.78 | 26.78 | 17,400 |
19 Jan 2024 | 26.19 | 26.49 | 26.11 | 26.49 | 26.49 | 13,400 |
18 Jan 2024 | 26.42 | 26.50 | 26.27 | 26.50 | 26.50 | 68,200 |
17 Jan 2024 | 26.25 | 26.25 | 25.95 | 26.09 | 26.09 | 38,000 |
16 Jan 2024 | 26.57 | 26.76 | 26.50 | 26.56 | 26.56 | 36,300 |
12 Jan 2024 | 26.59 | 26.92 | 26.59 | 26.73 | 26.73 | 30,200 |
11 Jan 2024 | 25.48 | 25.84 | 25.48 | 25.50 | 25.50 | 52,300 |
10 Jan 2024 | 24.52 | 24.80 | 24.52 | 24.75 | 24.75 | 40,400 |
09 Jan 2024 | 23.85 | 23.92 | 23.40 | 23.83 | 23.83 | 80,900 |
08 Jan 2024 | 22.93 | 23.45 | 22.93 | 23.40 | 23.40 | 80,900 |
05 Jan 2024 | 23.55 | 23.55 | 23.09 | 23.25 | 23.25 | 45,300 |
04 Jan 2024 | 24.00 | 24.06 | 23.88 | 23.88 | 23.88 | 35,000 |
03 Jan 2024 | 24.60 | 24.60 | 24.06 | 24.19 | 24.19 | 31,600 |
02 Jan 2024 | 24.50 | 24.56 | 24.21 | 24.21 | 24.21 | 18,500 |
29 Dec 2023 | 24.73 | 24.73 | 24.60 | 24.63 | 24.63 | 14,100 |
28 Dec 2023 | 25.50 | 25.50 | 24.99 | 24.99 | 24.99 | 12,800 |
27 Dec 2023 | 25.00 | 25.08 | 24.90 | 25.08 | 25.08 | 16,100 |
26 Dec 2023 | 24.07 | 25.24 | 24.07 | 25.20 | 25.20 | 15,600 |
22 Dec 2023 | 25.20 | 25.21 | 25.06 | 25.16 | 25.16 | 11,100 |
21 Dec 2023 | 24.20 | 25.37 | 24.20 | 25.37 | 25.37 | 18,800 |
20 Dec 2023 | 27.06 | 27.06 | 25.20 | 25.48 | 25.48 | 21,900 |
19 Dec 2023 | 25.18 | 25.20 | 25.09 | 25.20 | 25.20 | 23,000 |
18 Dec 2023 | 25.11 | 25.11 | 24.50 | 24.57 | 24.57 | 14,100 |
15 Dec 2023 | 24.91 | 24.94 | 24.75 | 24.75 | 24.75 | 17,400 |
14 Dec 2023 | 24.91 | 24.97 | 24.84 | 24.96 | 24.96 | 20,600 |
13 Dec 2023 | 24.12 | 24.63 | 24.07 | 24.61 | 24.61 | 32,900 |
12 Dec 2023 | 24.41 | 25.03 | 24.41 | 24.56 | 24.56 | 22,200 |
11 Dec 2023 | 25.11 | 25.11 | 24.24 | 24.53 | 24.53 | 39,700 |
08 Dec 2023 | 23.91 | 24.45 | 23.91 | 24.45 | 24.45 | 22,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |