Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.21 | 27.23 | 27.02 | 27.09 | 27.09 | 24,440 |
02 May 2024 | 26.76 | 26.97 | 26.70 | 26.93 | 26.93 | 42,000 |
01 May 2024 | 26.69 | 27.03 | 26.56 | 26.58 | 26.58 | 26,900 |
30 Apr 2024 | 26.75 | 26.92 | 26.72 | 26.72 | 26.72 | 33,900 |
29 Apr 2024 | 26.72 | 26.86 | 26.72 | 26.76 | 26.76 | 32,500 |
26 Apr 2024 | 26.73 | 26.77 | 26.59 | 26.69 | 26.69 | 32,500 |
25 Apr 2024 | 26.73 | 26.93 | 26.64 | 26.81 | 26.81 | 42,400 |
24 Apr 2024 | 27.74 | 27.86 | 27.67 | 27.79 | 27.79 | 26,000 |
23 Apr 2024 | 27.87 | 28.04 | 27.86 | 27.92 | 27.92 | 43,200 |
22 Apr 2024 | 28.02 | 28.12 | 27.85 | 28.02 | 28.02 | 27,300 |
19 Apr 2024 | 28.07 | 28.13 | 27.89 | 27.94 | 27.94 | 43,200 |
18 Apr 2024 | 27.42 | 27.59 | 27.35 | 27.46 | 27.46 | 30,800 |
17 Apr 2024 | 27.31 | 27.41 | 27.18 | 27.35 | 27.35 | 70,300 |
16 Apr 2024 | 27.36 | 27.45 | 27.22 | 27.39 | 27.39 | 139,100 |
15 Apr 2024 | 27.78 | 27.78 | 27.44 | 27.45 | 27.45 | 209,600 |
12 Apr 2024 | 27.85 | 27.95 | 27.65 | 27.66 | 27.66 | 33,200 |
11 Apr 2024 | 28.78 | 28.78 | 28.36 | 28.59 | 28.59 | 30,300 |
10 Apr 2024 | 28.74 | 28.92 | 28.68 | 28.83 | 28.83 | 24,800 |
09 Apr 2024 | 29.02 | 29.08 | 28.72 | 29.03 | 29.03 | 41,600 |
08 Apr 2024 | 28.95 | 29.10 | 28.94 | 28.99 | 28.99 | 23,600 |
05 Apr 2024 | 29.01 | 29.15 | 28.99 | 29.11 | 29.11 | 57,700 |
04 Apr 2024 | 29.37 | 29.56 | 29.16 | 29.19 | 29.19 | 28,700 |
03 Apr 2024 | 29.93 | 29.95 | 29.80 | 29.89 | 29.89 | 155,100 |
02 Apr 2024 | 29.66 | 29.70 | 29.48 | 29.50 | 29.50 | 22,400 |
01 Apr 2024 | 30.80 | 30.80 | 29.63 | 29.75 | 29.75 | 26,600 |
28 Mar 2024 | 29.85 | 30.07 | 29.81 | 29.86 | 29.86 | 22,600 |
27 Mar 2024 | 29.52 | 29.83 | 29.46 | 29.66 | 29.66 | 86,600 |
26 Mar 2024 | 30.05 | 30.05 | 29.71 | 29.84 | 29.84 | 76,600 |
25 Mar 2024 | 30.34 | 30.50 | 30.24 | 30.24 | 30.24 | 69,000 |
22 Mar 2024 | 29.76 | 29.89 | 29.73 | 29.84 | 29.84 | 29,500 |
21 Mar 2024 | 29.84 | 29.97 | 29.76 | 29.83 | 29.83 | 82,500 |
20 Mar 2024 | 29.57 | 30.08 | 29.57 | 30.03 | 30.03 | 72,800 |
19 Mar 2024 | 29.16 | 29.65 | 29.16 | 29.39 | 29.39 | 43,700 |
18 Mar 2024 | 29.74 | 29.74 | 29.40 | 29.47 | 29.47 | 28,100 |
15 Mar 2024 | 29.24 | 29.41 | 29.18 | 29.35 | 29.35 | 49,800 |
14 Mar 2024 | 28.96 | 29.17 | 28.95 | 28.96 | 28.96 | 41,400 |
13 Mar 2024 | 29.05 | 29.09 | 28.98 | 28.99 | 28.99 | 19,100 |
12 Mar 2024 | 28.74 | 29.08 | 28.74 | 29.06 | 29.06 | 32,100 |
11 Mar 2024 | 29.21 | 29.33 | 29.01 | 29.22 | 29.22 | 29,500 |
08 Mar 2024 | 28.94 | 29.47 | 28.94 | 29.34 | 29.34 | 35,900 |
07 Mar 2024 | 28.58 | 28.91 | 28.55 | 28.83 | 28.83 | 53,100 |
06 Mar 2024 | 28.03 | 28.09 | 27.76 | 27.94 | 27.94 | 38,800 |
05 Mar 2024 | 26.09 | 26.32 | 26.05 | 26.07 | 26.07 | 34,900 |
04 Mar 2024 | 26.04 | 26.11 | 25.95 | 25.97 | 25.97 | 31,000 |
01 Mar 2024 | 25.78 | 26.05 | 25.65 | 26.05 | 26.05 | 38,500 |
29 Feb 2024 | 25.63 | 25.68 | 25.47 | 25.57 | 25.57 | 45,100 |
28 Feb 2024 | 25.53 | 25.66 | 25.51 | 25.61 | 25.61 | 23,600 |
27 Feb 2024 | 26.16 | 26.23 | 26.03 | 26.06 | 26.06 | 31,200 |
26 Feb 2024 | 26.44 | 26.64 | 26.44 | 26.52 | 26.52 | 38,100 |
23 Feb 2024 | 26.25 | 26.28 | 26.09 | 26.27 | 26.27 | 31,100 |
22 Feb 2024 | 26.07 | 26.31 | 26.07 | 26.31 | 26.31 | 45,400 |
21 Feb 2024 | 26.45 | 26.45 | 26.05 | 26.25 | 26.25 | 39,600 |
20 Feb 2024 | 26.60 | 26.69 | 26.47 | 26.52 | 26.52 | 33,900 |
16 Feb 2024 | 26.37 | 26.40 | 26.26 | 26.29 | 26.29 | 44,000 |
15 Feb 2024 | 26.49 | 26.50 | 26.30 | 26.39 | 26.39 | 25,500 |
14 Feb 2024 | 26.00 | 26.10 | 25.94 | 26.07 | 26.07 | 35,500 |
13 Feb 2024 | 25.71 | 26.00 | 25.71 | 25.77 | 25.77 | 37,000 |
12 Feb 2024 | 25.76 | 25.88 | 25.64 | 25.81 | 25.81 | 48,000 |
09 Feb 2024 | 25.74 | 25.82 | 25.60 | 25.71 | 25.71 | 42,900 |
08 Feb 2024 | 25.96 | 26.06 | 25.82 | 25.82 | 25.82 | 51,700 |
07 Feb 2024 | 26.09 | 26.21 | 26.05 | 26.21 | 26.21 | 41,500 |
06 Feb 2024 | 25.91 | 26.10 | 25.87 | 26.06 | 26.06 | 44,500 |
05 Feb 2024 | 25.70 | 26.09 | 25.69 | 25.99 | 25.99 | 51,900 |
02 Feb 2024 | 25.84 | 25.91 | 25.60 | 25.74 | 25.74 | 41,100 |
01 Feb 2024 | 25.96 | 26.36 | 25.94 | 26.29 | 26.29 | 37,500 |
31 Jan 2024 | 25.96 | 26.06 | 25.76 | 25.84 | 25.84 | 66,600 |
30 Jan 2024 | 26.10 | 26.11 | 25.89 | 25.91 | 25.91 | 33,500 |
29 Jan 2024 | 25.92 | 26.20 | 25.90 | 26.14 | 26.14 | 52,300 |
26 Jan 2024 | 26.36 | 26.36 | 26.22 | 26.22 | 26.22 | 36,500 |
25 Jan 2024 | 25.64 | 25.81 | 25.64 | 25.78 | 25.78 | 38,600 |
24 Jan 2024 | 25.26 | 25.32 | 25.07 | 25.07 | 25.07 | 37,500 |
23 Jan 2024 | 25.30 | 25.30 | 24.92 | 25.07 | 25.07 | 70,400 |
22 Jan 2024 | 25.50 | 25.72 | 25.44 | 25.66 | 25.66 | 56,200 |
19 Jan 2024 | 25.58 | 25.82 | 25.52 | 25.82 | 25.82 | 42,500 |
18 Jan 2024 | 25.88 | 25.96 | 25.79 | 25.94 | 25.94 | 47,700 |
17 Jan 2024 | 25.99 | 26.07 | 25.89 | 26.06 | 26.06 | 46,200 |
16 Jan 2024 | 26.43 | 26.44 | 26.28 | 26.37 | 26.37 | 38,700 |
12 Jan 2024 | 26.72 | 26.74 | 26.60 | 26.71 | 26.71 | 30,600 |
11 Jan 2024 | 26.79 | 26.87 | 26.56 | 26.72 | 26.72 | 54,400 |
10 Jan 2024 | 26.54 | 26.91 | 26.54 | 26.77 | 26.77 | 30,200 |
09 Jan 2024 | 26.98 | 27.17 | 26.98 | 27.11 | 27.11 | 25,000 |
08 Jan 2024 | 26.66 | 26.86 | 26.64 | 26.79 | 26.79 | 32,200 |
05 Jan 2024 | 26.44 | 26.72 | 26.43 | 26.57 | 26.57 | 40,000 |
04 Jan 2024 | 26.62 | 26.76 | 26.57 | 26.62 | 26.62 | 47,300 |
03 Jan 2024 | 26.60 | 26.86 | 26.58 | 26.75 | 26.75 | 30,000 |
02 Jan 2024 | 26.90 | 26.97 | 26.74 | 26.83 | 26.83 | 48,500 |
29 Dec 2023 | 27.68 | 27.88 | 27.44 | 27.51 | 27.51 | 24,000 |
28 Dec 2023 | 27.26 | 27.40 | 27.26 | 27.37 | 27.37 | 34,400 |
27 Dec 2023 | 27.24 | 27.50 | 27.24 | 27.48 | 27.48 | 33,100 |
26 Dec 2023 | 27.45 | 27.45 | 26.89 | 27.34 | 27.34 | 33,800 |
22 Dec 2023 | 27.23 | 27.24 | 27.03 | 27.14 | 27.14 | 36,500 |
21 Dec 2023 | 26.93 | 27.09 | 26.81 | 27.03 | 27.03 | 39,400 |
20 Dec 2023 | 27.06 | 27.18 | 26.85 | 26.85 | 26.85 | 80,100 |
19 Dec 2023 | 27.15 | 27.26 | 27.10 | 27.20 | 27.20 | 54,900 |
18 Dec 2023 | 27.07 | 27.28 | 26.91 | 27.21 | 27.21 | 290,200 |
15 Dec 2023 | 27.07 | 27.07 | 26.58 | 26.73 | 26.73 | 236,500 |
14 Dec 2023 | 29.03 | 29.20 | 27.62 | 27.85 | 27.85 | 60,800 |
13 Dec 2023 | 28.72 | 29.10 | 28.58 | 29.10 | 29.10 | 44,400 |
12 Dec 2023 | 28.39 | 28.49 | 28.31 | 28.43 | 28.43 | 42,400 |
11 Dec 2023 | 28.41 | 28.43 | 28.32 | 28.42 | 28.42 | 37,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |