Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.73 | 28.96 | 28.54 | 28.57 | 28.57 | 1,591 |
09 May 2024 | 28.59 | 28.76 | 28.38 | 28.67 | 28.67 | 3,298 |
08 May 2024 | 28.59 | 28.59 | 28.26 | 28.52 | 28.52 | 169,806 |
07 May 2024 | 28.54 | 28.88 | 28.48 | 28.61 | 28.61 | 9,538 |
03 May 2024 | 27.92 | 28.14 | 27.84 | 27.97 | 27.97 | 29,714 |
02 May 2024 | 27.84 | 28.10 | 27.84 | 27.91 | 27.91 | 21,427 |
01 May 2024 | 28.41 | 28.41 | 27.87 | 27.83 | 27.83 | 2,625 |
30 Apr 2024 | 29.15 | 29.30 | 28.83 | 28.83 | 28.83 | 2,371 |
29 Apr 2024 | 29.06 | 29.25 | 29.03 | 29.16 | 29.16 | 7,436 |
26 Apr 2024 | 29.11 | 29.33 | 28.89 | 28.99 | 28.99 | 46,637 |
25 Apr 2024 | 29.10 | 29.10 | 28.63 | 28.87 | 28.87 | 795 |
24 Apr 2024 | 28.85 | 28.97 | 28.62 | 28.76 | 28.76 | 157,834 |
23 Apr 2024 | 28.62 | 28.81 | 28.55 | 28.77 | 28.77 | 2,934 |
22 Apr 2024 | 28.53 | 28.68 | 28.34 | 28.61 | 28.61 | 1,057 |
19 Apr 2024 | 28.52 | 28.78 | 28.24 | 28.66 | 28.66 | 3,464 |
18 Apr 2024 | 28.43 | 28.61 | 28.26 | 28.53 | 28.53 | 1,409 |
17 Apr 2024 | 28.86 | 28.86 | 28.56 | 28.59 | 28.59 | 4,154 |
16 Apr 2024 | 28.75 | 28.78 | 28.29 | 28.59 | 28.59 | 12,444 |
15 Apr 2024 | 29.25 | 29.36 | 28.97 | 29.01 | 29.01 | 11,022 |
12 Apr 2024 | 29.54 | 29.94 | 29.54 | 29.66 | 29.66 | 9,238 |
11 Apr 2024 | 29.57 | 29.78 | 29.19 | 29.35 | 29.35 | 12,998 |
10 Apr 2024 | 29.70 | 29.73 | 29.29 | 29.46 | 29.46 | 1,764 |
09 Apr 2024 | 29.30 | 29.59 | 29.25 | 29.31 | 29.31 | 14,636 |
08 Apr 2024 | 29.39 | 29.57 | 29.26 | 29.39 | 29.39 | 2,874 |
05 Apr 2024 | 29.35 | 29.37 | 29.07 | 29.32 | 29.32 | 10,799 |
04 Apr 2024 | 29.22 | 29.33 | 29.16 | 29.29 | 29.29 | 4,297 |
03 Apr 2024 | 28.85 | 29.12 | 28.84 | 29.10 | 29.10 | 18,765 |
02 Apr 2024 | 28.63 | 28.85 | 28.53 | 28.67 | 28.67 | 6,912 |
28 Mar 2024 | 28.02 | 28.27 | 27.91 | 28.25 | 28.25 | 4,749 |
27 Mar 2024 | 27.87 | 27.90 | 27.64 | 27.86 | 27.86 | 3,229 |
26 Mar 2024 | 28.00 | 28.09 | 27.82 | 27.84 | 27.84 | 7,052 |
25 Mar 2024 | 27.42 | 27.97 | 27.35 | 27.92 | 27.92 | 4,619 |
22 Mar 2024 | 27.60 | 27.68 | 27.46 | 27.40 | 27.40 | 243 |
21 Mar 2024 | 27.78 | 27.99 | 27.54 | 27.57 | 27.57 | 13,983 |
20 Mar 2024 | 27.45 | 27.47 | 27.30 | 27.38 | 27.38 | 7,646 |
19 Mar 2024 | 27.06 | 27.50 | 27.06 | 27.49 | 27.49 | 44,441 |
18 Mar 2024 | 27.26 | 27.30 | 26.95 | 27.11 | 27.11 | 3,491 |
15 Mar 2024 | 27.22 | 27.25 | 26.93 | 27.07 | 27.07 | 1,196 |
14 Mar 2024 | 26.93 | 27.01 | 26.86 | 26.94 | 26.94 | 901 |
13 Mar 2024 | 26.56 | 26.88 | 26.37 | 26.78 | 26.78 | 18,360 |
12 Mar 2024 | 26.45 | 26.61 | 26.31 | 26.40 | 26.40 | 3,752 |
11 Mar 2024 | 26.36 | 26.43 | 26.07 | 26.33 | 26.33 | 43,650 |
08 Mar 2024 | 26.50 | 26.63 | 26.25 | 26.32 | 26.32 | 1,962 |
07 Mar 2024 | 26.18 | 26.46 | 26.08 | 26.44 | 26.44 | 5,649 |
06 Mar 2024 | 26.09 | 26.43 | 26.09 | 26.35 | 26.35 | 5,082 |
05 Mar 2024 | 26.11 | 26.20 | 25.76 | 26.20 | 26.20 | 1,103 |
04 Mar 2024 | 26.46 | 26.46 | 26.13 | 26.09 | 26.09 | 8,818 |
01 Mar 2024 | 25.88 | 26.38 | 25.75 | 26.30 | 26.30 | 22,422 |
29 Feb 2024 | 25.51 | 25.88 | 25.48 | 25.88 | 25.88 | 1,405 |
28 Feb 2024 | 25.45 | 25.65 | 25.18 | 25.36 | 25.36 | 25,337 |
27 Feb 2024 | 25.41 | 25.55 | 25.31 | 25.41 | 25.41 | 1,944 |
26 Feb 2024 | 25.53 | 25.53 | 25.13 | 25.38 | 25.38 | 4,961 |
23 Feb 2024 | 25.59 | 25.59 | 25.14 | 25.43 | 25.43 | 560 |
22 Feb 2024 | 25.71 | 25.71 | 25.37 | 25.57 | 25.57 | 54,772 |
21 Feb 2024 | 24.85 | 25.50 | 24.65 | 25.53 | 25.53 | 19,369 |
20 Feb 2024 | 25.02 | 25.08 | 24.85 | 24.86 | 24.86 | 680 |
19 Feb 2024 | 25.00 | 25.16 | 24.91 | 25.02 | 25.02 | 15,671 |
16 Feb 2024 | 25.00 | 25.07 | 24.78 | 25.08 | 25.08 | 28,688 |
15 Feb 2024 | 24.05 | 24.77 | 24.05 | 24.72 | 24.72 | 12,812 |
14 Feb 2024 | 24.27 | 24.44 | 24.09 | 24.21 | 24.21 | 4,032 |
13 Feb 2024 | 24.66 | 24.67 | 24.10 | 24.27 | 24.27 | 4,236 |
12 Feb 2024 | 24.20 | 24.58 | 24.09 | 24.52 | 24.52 | 59,191 |
09 Feb 2024 | 24.41 | 24.58 | 24.25 | 24.25 | 24.25 | 62,720 |
08 Feb 2024 | 24.19 | 24.50 | 24.13 | 24.31 | 24.31 | 537,357 |
07 Feb 2024 | 24.26 | 24.38 | 24.18 | 24.24 | 24.24 | 1,694 |
06 Feb 2024 | 23.89 | 24.25 | 23.89 | 24.25 | 24.25 | 2,932 |
05 Feb 2024 | 24.44 | 24.44 | 23.86 | 23.90 | 23.90 | 9,705 |
02 Feb 2024 | 24.78 | 24.78 | 24.29 | 24.55 | 24.55 | 9,887 |
01 Feb 2024 | 24.73 | 25.00 | 24.64 | 24.80 | 24.80 | 663 |
31 Jan 2024 | 25.08 | 25.40 | 25.04 | 25.08 | 25.08 | 49,121 |
30 Jan 2024 | 25.00 | 25.05 | 24.68 | 25.04 | 25.04 | 64,492 |
29 Jan 2024 | 25.04 | 25.13 | 24.69 | 24.82 | 24.82 | 3,798 |
26 Jan 2024 | 25.00 | 25.02 | 24.74 | 24.74 | 24.74 | 2,274 |
25 Jan 2024 | 24.41 | 24.67 | 24.41 | 24.53 | 24.53 | 868 |
24 Jan 2024 | 24.26 | 24.39 | 24.25 | 24.47 | 24.47 | 414 |
23 Jan 2024 | 24.25 | 24.25 | 24.09 | 24.16 | 24.16 | 6,242 |
22 Jan 2024 | 24.20 | 24.20 | 23.88 | 24.03 | 24.03 | 29,371 |
19 Jan 2024 | 24.14 | 24.17 | 23.92 | 23.96 | 23.96 | 10,640 |
18 Jan 2024 | 24.03 | 24.26 | 23.74 | 23.80 | 23.80 | 27,149 |
17 Jan 2024 | 24.08 | 24.27 | 24.00 | 24.10 | 24.10 | 6,516 |
16 Jan 2024 | 25.14 | 25.14 | 24.59 | 24.62 | 24.62 | 4,405 |
15 Jan 2024 | 24.98 | 25.27 | 24.95 | 25.05 | 25.05 | 1,587 |
12 Jan 2024 | 25.10 | 25.21 | 24.97 | 25.06 | 25.06 | 2,806 |
11 Jan 2024 | 24.93 | 24.98 | 24.70 | 24.82 | 24.82 | 1,526 |
10 Jan 2024 | 25.07 | 25.20 | 24.74 | 24.74 | 24.74 | 903 |
09 Jan 2024 | 25.16 | 25.45 | 25.00 | 25.01 | 25.01 | 1,323 |
08 Jan 2024 | 25.50 | 25.52 | 24.91 | 25.10 | 25.10 | 11,486 |
05 Jan 2024 | 25.70 | 25.80 | 25.50 | 25.67 | 25.67 | 804 |
04 Jan 2024 | 26.08 | 26.37 | 25.83 | 25.83 | 25.83 | 3,457 |
03 Jan 2024 | 25.48 | 25.83 | 25.48 | 25.83 | 25.83 | 1,175 |
02 Jan 2024 | 25.58 | 25.94 | 25.51 | 25.76 | 25.76 | 1,140 |
29 Dec 2023 | 25.44 | 25.79 | 25.44 | 25.58 | 25.58 | 18,937 |
28 Dec 2023 | 26.24 | 26.25 | 25.87 | 25.88 | 25.88 | 1,730 |
27 Dec 2023 | 25.96 | 26.21 | 25.96 | 26.09 | 26.09 | 7,497 |
22 Dec 2023 | 25.93 | 25.93 | 25.80 | 25.78 | 25.78 | 5,111 |
21 Dec 2023 | 25.66 | 25.71 | 25.42 | 25.54 | 25.54 | 14,243 |
20 Dec 2023 | 25.94 | 26.01 | 25.52 | 25.96 | 25.96 | 39,165 |
19 Dec 2023 | 25.60 | 25.60 | 25.31 | 25.50 | 25.50 | 19,853 |
18 Dec 2023 | 24.92 | 25.67 | 24.92 | 25.52 | 25.52 | 40,425 |
15 Dec 2023 | 25.52 | 25.52 | 24.98 | 25.09 | 25.09 | 11,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |