Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 2,153 |
09 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 61 |
08 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 117 |
07 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 77 |
06 May 2024 | 28.23 | 28.27 | 28.21 | 28.27 | 28.27 | 456 |
03 May 2024 | 27.86 | 27.94 | 27.81 | 27.91 | 27.91 | 2,715 |
02 May 2024 | 27.43 | 27.46 | 27.43 | 27.46 | 27.46 | 247 |
01 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 145 |
30 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 17 |
29 Apr 2024 | 27.02 | 27.23 | 27.02 | 27.23 | 27.23 | 683 |
26 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 135 |
25 Apr 2024 | 26.25 | 26.64 | 26.25 | 26.64 | 26.64 | 1,205 |
24 Apr 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 26.66 | 330 |
23 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 12 |
22 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 51 |
19 Apr 2024 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | 243 |
18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 174 |
17 Apr 2024 | 26.07 | 26.09 | 26.07 | 26.09 | 26.09 | 359 |
16 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 35 |
15 Apr 2024 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 330 |
12 Apr 2024 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 250 |
11 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 64 |
10 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 97 |
09 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 138 |
08 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 213 |
05 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 146 |
04 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 136 |
03 Apr 2024 | 27.59 | 27.59 | 27.55 | 27.59 | 27.59 | 3,832 |
02 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 50 |
01 Apr 2024 | 28.00 | 28.00 | 27.75 | 27.79 | 27.79 | 6,288 |
28 Mar 2024 | 27.98 | 28.03 | 27.98 | 28.03 | 28.03 | 676 |
27 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 57 |
26 Mar 2024 | 27.58 | 27.58 | 27.40 | 27.40 | 27.40 | 242 |
25 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 77 |
22 Mar 2024 | 27.75 | 27.75 | 27.66 | 27.74 | 27.74 | 724 |
21 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 121 |
20 Mar 2024 | 27.36 | 27.77 | 27.36 | 27.77 | 27.77 | 276 |
19 Mar 2024 | 27.21 | 27.26 | 27.21 | 27.23 | 27.23 | 570 |
18 Mar 2024 | 27.23 | 27.23 | 27.13 | 27.13 | 27.13 | 224 |
15 Mar 2024 | 27.01 | 27.05 | 26.96 | 27.00 | 27.00 | 600 |
14 Mar 2024 | 27.64 | 27.64 | 27.21 | 27.21 | 27.21 | 1,523 |
13 Mar 2024 | 27.75 | 27.75 | 27.69 | 27.69 | 27.69 | 307 |
12 Mar 2024 | 27.70 | 27.82 | 27.70 | 27.82 | 27.82 | 1,047 |
11 Mar 2024 | 27.69 | 27.69 | 27.67 | 27.67 | 27.67 | 128 |
08 Mar 2024 | 27.78 | 27.78 | 27.70 | 27.70 | 27.70 | 287 |
07 Mar 2024 | 27.57 | 27.81 | 27.57 | 27.72 | 27.72 | 2,740 |
06 Mar 2024 | 27.18 | 27.18 | 27.16 | 27.16 | 27.16 | 223 |
05 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 124 |
04 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 114 |
01 Mar 2024 | 27.15 | 27.27 | 27.15 | 27.25 | 27.25 | 1,668 |
29 Feb 2024 | 26.86 | 26.97 | 26.86 | 26.97 | 26.97 | 401 |
28 Feb 2024 | 26.61 | 26.62 | 26.56 | 26.56 | 26.56 | 1,657 |
27 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 41 |
26 Feb 2024 | 26.71 | 26.71 | 26.50 | 26.56 | 26.56 | 702 |
23 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 353 |
22 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 20 |
21 Feb 2024 | 26.44 | 26.61 | 26.44 | 26.61 | 26.61 | 454 |
20 Feb 2024 | 26.42 | 26.49 | 26.40 | 26.42 | 26.42 | 1,725 |
16 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 49 |
15 Feb 2024 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 312 |
14 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 9 |
13 Feb 2024 | 26.16 | 26.16 | 25.77 | 25.90 | 25.90 | 2,380 |
12 Feb 2024 | 26.72 | 26.95 | 26.72 | 26.83 | 26.83 | 637 |
09 Feb 2024 | 26.50 | 26.57 | 26.50 | 26.57 | 26.57 | 395 |
08 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 7 |
07 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 4 |
06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 10 |
05 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 24 |
02 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 40 |
01 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 33 |
31 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 112 |
30 Jan 2024 | 25.82 | 25.96 | 25.82 | 25.93 | 25.93 | 1,083 |
29 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 338 |
26 Jan 2024 | 25.88 | 25.88 | 25.75 | 25.75 | 25.75 | 380 |
25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 32 |
24 Jan 2024 | 25.95 | 25.95 | 25.66 | 25.66 | 25.66 | 2,105 |
23 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 15 |
22 Jan 2024 | 25.48 | 25.57 | 25.47 | 25.57 | 25.57 | 2,426 |
19 Jan 2024 | 25.23 | 25.47 | 25.23 | 25.47 | 25.47 | 215 |
18 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 15 |
17 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 57 |
16 Jan 2024 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 1,673 |
12 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 18 |
11 Jan 2024 | 26.59 | 26.60 | 26.50 | 26.54 | 26.54 | 2,106 |
10 Jan 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 448 |
09 Jan 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.80 | 471 |
08 Jan 2024 | 26.75 | 27.14 | 26.75 | 27.14 | 27.14 | 1,254 |
05 Jan 2024 | 26.92 | 26.92 | 26.81 | 26.87 | 26.87 | 534 |
04 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 65 |
03 Jan 2024 | 27.39 | 27.39 | 27.09 | 27.10 | 27.10 | 1,017 |
02 Jan 2024 | 27.83 | 27.83 | 27.69 | 27.81 | 27.81 | 824 |
29 Dec 2023 | 28.28 | 28.28 | 28.26 | 28.26 | 28.26 | 147 |
28 Dec 2023 | 28.27 | 28.50 | 28.27 | 28.46 | 28.46 | 2,411 |
27 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 73 |
26 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 94 |
22 Dec 2023 | 28.00 | 28.02 | 27.97 | 28.02 | 28.02 | 335 |
21 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 122 |
20 Dec 2023 | 27.92 | 27.92 | 27.39 | 27.39 | 27.39 | 213 |
19 Dec 2023 | 27.85 | 27.96 | 27.84 | 27.96 | 27.96 | 2,305 |
18 Dec 2023 | 27.68 | 27.68 | 27.52 | 27.52 | 27.52 | 217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |