Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.40 | 28.40 | 27.86 | 27.94 | 27.94 | 2,515 |
16 May 2024 | 28.57 | 28.62 | 28.51 | 28.54 | 28.54 | 2,357 |
15 May 2024 | 28.73 | 28.82 | 28.63 | 28.73 | 28.73 | 301 |
14 May 2024 | 28.61 | 28.71 | 28.55 | 28.66 | 28.66 | 575 |
13 May 2024 | 28.78 | 28.95 | 28.45 | 28.58 | 28.58 | 7,006 |
10 May 2024 | 28.08 | 28.76 | 28.08 | 28.49 | 28.49 | 7,152 |
09 May 2024 | 28.36 | 28.36 | 27.97 | 28.18 | 28.18 | 2,135 |
08 May 2024 | 28.96 | 29.50 | 28.42 | 28.42 | 28.42 | 3,514 |
07 May 2024 | 27.73 | 28.76 | 27.57 | 28.62 | 28.62 | 7,078 |
06 May 2024 | 28.05 | 28.05 | 27.62 | 27.80 | 27.80 | 3,442 |
03 May 2024 | 28.32 | 28.32 | 27.90 | 28.02 | 28.02 | 927 |
02 May 2024 | 27.82 | 28.27 | 27.82 | 28.27 | 28.27 | 5,128 |
30 Apr 2024 | 27.55 | 27.99 | 27.55 | 27.99 | 27.99 | 433 |
29 Apr 2024 | 27.48 | 27.74 | 27.40 | 27.66 | 27.66 | 2,926 |
26 Apr 2024 | 27.30 | 27.34 | 27.05 | 27.05 | 27.05 | 600 |
25 Apr 2024 | 27.15 | 27.46 | 27.15 | 27.28 | 27.28 | 3,660 |
24 Apr 2024 | 27.79 | 27.90 | 27.21 | 27.33 | 27.33 | 1,302 |
23 Apr 2024 | 27.69 | 27.77 | 27.50 | 27.76 | 27.76 | 4,005 |
22 Apr 2024 | 26.91 | 27.58 | 26.88 | 27.47 | 27.47 | 2,039 |
19 Apr 2024 | 26.36 | 26.93 | 25.96 | 26.93 | 26.93 | 1,930 |
18 Apr 2024 | 26.79 | 26.79 | 26.56 | 26.56 | 26.56 | 1,301 |
17 Apr 2024 | 26.56 | 26.87 | 26.45 | 26.61 | 26.61 | 1,328 |
16 Apr 2024 | 25.22 | 26.74 | 25.22 | 26.52 | 26.52 | 7,588 |
15 Apr 2024 | 25.39 | 25.49 | 25.34 | 25.34 | 25.34 | 960 |
12 Apr 2024 | 25.33 | 25.66 | 25.32 | 25.32 | 25.32 | 892 |
11 Apr 2024 | 25.27 | 25.36 | 25.22 | 25.33 | 25.33 | 1,080 |
10 Apr 2024 | 25.39 | 25.52 | 25.31 | 25.31 | 25.31 | 435 |
09 Apr 2024 | 25.52 | 25.52 | 25.18 | 25.44 | 25.44 | 431 |
08 Apr 2024 | 25.21 | 25.83 | 25.21 | 25.56 | 25.56 | 2,468 |
05 Apr 2024 | 25.08 | 25.30 | 25.08 | 25.20 | 25.20 | 6,319 |
04 Apr 2024 | 24.56 | 25.21 | 24.56 | 25.16 | 25.16 | 8,143 |
03 Apr 2024 | 24.68 | 24.70 | 24.54 | 24.69 | 24.69 | 1,318 |
02 Apr 2024 | 24.99 | 25.00 | 24.58 | 24.58 | 24.58 | 1,352 |
28 Mar 2024 | 24.88 | 25.15 | 24.88 | 24.96 | 24.96 | 2,359 |
27 Mar 2024 | 24.61 | 25.04 | 24.58 | 24.89 | 24.89 | 3,365 |
26 Mar 2024 | 24.50 | 24.70 | 24.39 | 24.70 | 24.70 | 2,652 |
25 Mar 2024 | 24.66 | 24.68 | 24.50 | 24.62 | 24.62 | 5,137 |
22 Mar 2024 | 24.79 | 24.82 | 24.60 | 24.80 | 24.80 | 1,510 |
21 Mar 2024 | 24.97 | 24.99 | 24.55 | 24.77 | 24.77 | 1,571 |
20 Mar 2024 | 25.12 | 25.22 | 24.90 | 24.91 | 24.91 | 1,346 |
19 Mar 2024 | 25.21 | 25.23 | 25.00 | 25.15 | 25.15 | 981 |
18 Mar 2024 | 25.08 | 25.13 | 24.90 | 25.08 | 25.08 | 514 |
15 Mar 2024 | 25.09 | 25.20 | 24.97 | 24.97 | 24.97 | 1,650 |
14 Mar 2024 | 25.53 | 25.53 | 25.07 | 25.11 | 25.11 | 3,892 |
13 Mar 2024 | 25.51 | 25.63 | 25.14 | 25.55 | 25.55 | 1,855 |
12 Mar 2024 | 25.53 | 25.53 | 25.41 | 25.50 | 25.50 | 1,460 |
11 Mar 2024 | 25.57 | 25.60 | 25.40 | 25.44 | 25.44 | 2,322 |
08 Mar 2024 | 25.60 | 25.86 | 25.55 | 25.65 | 25.65 | 2,583 |
07 Mar 2024 | 25.08 | 25.70 | 25.01 | 25.63 | 25.63 | 3,605 |
06 Mar 2024 | 25.60 | 25.68 | 25.10 | 25.11 | 25.11 | 680 |
05 Mar 2024 | 24.73 | 25.59 | 24.43 | 25.50 | 25.50 | 8,434 |
04 Mar 2024 | 25.86 | 25.86 | 24.57 | 24.86 | 24.86 | 4,350 |
01 Mar 2024 | 25.93 | 25.94 | 25.68 | 25.85 | 25.85 | 2,618 |
29 Feb 2024 | 25.94 | 26.33 | 25.83 | 25.83 | 25.83 | 2,498 |
28 Feb 2024 | 26.03 | 26.29 | 25.95 | 26.09 | 26.09 | 2,477 |
27 Feb 2024 | 26.03 | 26.12 | 25.53 | 26.08 | 26.08 | 2,268 |
26 Feb 2024 | 25.69 | 26.20 | 25.67 | 26.10 | 26.10 | 5,709 |
23 Feb 2024 | 25.96 | 25.96 | 25.65 | 25.79 | 25.79 | 787 |
22 Feb 2024 | 26.30 | 26.41 | 25.36 | 25.79 | 25.79 | 8,509 |
21 Feb 2024 | 25.60 | 27.16 | 25.60 | 26.20 | 26.20 | 18,846 |
20 Feb 2024 | 26.85 | 26.99 | 25.99 | 25.99 | 25.99 | 1,083 |
19 Feb 2024 | 26.30 | 26.61 | 26.30 | 26.61 | 26.61 | 2,943 |
16 Feb 2024 | 26.42 | 26.58 | 26.23 | 26.30 | 26.30 | 1,240 |
15 Feb 2024 | 26.24 | 26.46 | 26.22 | 26.30 | 26.30 | 16,531 |
14 Feb 2024 | 25.27 | 26.17 | 25.27 | 26.17 | 26.17 | 1,633 |
13 Feb 2024 | 25.61 | 25.74 | 25.25 | 25.25 | 25.25 | 1,229 |
12 Feb 2024 | 25.28 | 25.68 | 25.28 | 25.68 | 25.68 | 1,499 |
09 Feb 2024 | 25.27 | 25.48 | 25.17 | 25.37 | 25.37 | 4,663 |
08 Feb 2024 | 25.45 | 25.60 | 25.36 | 25.36 | 25.36 | 1,702 |
07 Feb 2024 | 25.70 | 25.83 | 25.45 | 25.45 | 25.45 | 890 |
06 Feb 2024 | 25.58 | 25.70 | 25.20 | 25.70 | 25.70 | 1,323 |
05 Feb 2024 | 25.40 | 25.65 | 25.38 | 25.65 | 25.65 | 1,599 |
02 Feb 2024 | 26.09 | 26.16 | 25.42 | 25.58 | 25.58 | 1,435 |
01 Feb 2024 | 25.98 | 26.09 | 25.91 | 26.09 | 26.09 | 2,105 |
31 Jan 2024 | 26.49 | 26.49 | 26.00 | 26.16 | 26.16 | 405 |
30 Jan 2024 | 27.09 | 27.12 | 26.38 | 26.52 | 26.52 | 1,695 |
29 Jan 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 27.06 | 4,444 |
26 Jan 2024 | 26.75 | 27.01 | 26.75 | 26.98 | 26.98 | 834 |
25 Jan 2024 | 26.46 | 27.10 | 26.46 | 26.89 | 26.89 | 1,215 |
24 Jan 2024 | 26.07 | 26.73 | 26.07 | 26.73 | 26.73 | 102 |
23 Jan 2024 | 26.40 | 26.40 | 25.80 | 26.07 | 26.07 | 1,562 |
22 Jan 2024 | 26.32 | 26.51 | 26.08 | 26.41 | 26.41 | 1,691 |
19 Jan 2024 | 26.13 | 26.26 | 25.89 | 26.21 | 26.21 | 812 |
18 Jan 2024 | 26.21 | 26.40 | 26.09 | 26.10 | 26.10 | 2,670 |
17 Jan 2024 | 26.19 | 26.50 | 26.11 | 26.15 | 26.15 | 2,811 |
16 Jan 2024 | 26.86 | 26.86 | 26.42 | 26.42 | 26.42 | 483 |
15 Jan 2024 | 27.88 | 27.88 | 26.89 | 26.89 | 26.89 | 9,449 |
12 Jan 2024 | 28.02 | 28.10 | 27.20 | 27.72 | 27.72 | 1,539 |
11 Jan 2024 | 28.49 | 28.70 | 28.30 | 28.30 | 28.30 | 1,000 |
10 Jan 2024 | 28.26 | 28.56 | 28.26 | 28.51 | 28.51 | 4,253 |
09 Jan 2024 | 28.49 | 28.49 | 28.22 | 28.42 | 28.42 | 107 |
08 Jan 2024 | 28.86 | 28.86 | 28.18 | 28.46 | 28.46 | 662 |
05 Jan 2024 | 28.82 | 29.06 | 28.80 | 29.06 | 29.06 | 3,778 |
04 Jan 2024 | 28.43 | 29.03 | 28.43 | 28.95 | 28.95 | 5,830 |
03 Jan 2024 | 28.87 | 29.16 | 28.42 | 28.45 | 28.45 | 1,755 |
02 Jan 2024 | 28.11 | 29.01 | 28.11 | 28.90 | 28.90 | 2,134 |
29 Dec 2023 | 28.31 | 28.35 | 28.30 | 28.30 | 28.30 | 270 |
28 Dec 2023 | 28.06 | 28.39 | 28.06 | 28.39 | 28.39 | 2,062 |
27 Dec 2023 | 28.50 | 28.62 | 28.32 | 28.36 | 28.36 | 3,025 |
22 Dec 2023 | 28.40 | 28.63 | 28.40 | 28.50 | 28.50 | 2,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |