Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.10 | 29.04 | 27.88 | 28.92 | 28.92 | 1,554,071 |
02 May 2024 | 28.30 | 28.40 | 27.68 | 27.91 | 27.91 | 1,497,481 |
30 Apr 2024 | 27.57 | 27.79 | 27.42 | 27.70 | 27.70 | 1,327,608 |
29 Apr 2024 | 27.57 | 27.84 | 27.42 | 27.60 | 27.60 | 775,608 |
26 Apr 2024 | 27.38 | 27.62 | 27.11 | 27.58 | 27.58 | 934,591 |
25 Apr 2024 | 27.00 | 27.15 | 26.71 | 26.98 | 26.98 | 886,226 |
24 Apr 2024 | 27.45 | 27.45 | 26.96 | 27.06 | 27.06 | 1,119,626 |
23 Apr 2024 | 27.13 | 27.50 | 26.91 | 27.39 | 27.39 | 1,570,249 |
22 Apr 2024 | 26.93 | 27.52 | 26.92 | 26.99 | 26.99 | 930,650 |
19 Apr 2024 | 26.71 | 27.00 | 26.61 | 26.78 | 26.78 | 1,281,850 |
18 Apr 2024 | 26.84 | 27.04 | 26.64 | 26.84 | 26.84 | 992,029 |
17 Apr 2024 | 26.75 | 27.17 | 26.66 | 26.89 | 26.89 | 1,292,012 |
16 Apr 2024 | 26.74 | 27.04 | 26.68 | 26.80 | 26.80 | 1,001,146 |
15 Apr 2024 | 26.98 | 27.50 | 26.98 | 27.14 | 27.14 | 861,500 |
12 Apr 2024 | 27.92 | 27.99 | 26.89 | 27.04 | 27.04 | 1,168,304 |
11 Apr 2024 | 27.45 | 27.77 | 27.40 | 27.70 | 27.70 | 1,105,993 |
10 Apr 2024 | 27.25 | 27.67 | 27.21 | 27.53 | 27.53 | 960,007 |
09 Apr 2024 | 27.42 | 27.43 | 27.00 | 27.14 | 27.14 | 747,367 |
08 Apr 2024 | 27.54 | 27.61 | 27.20 | 27.37 | 27.37 | 801,787 |
05 Apr 2024 | 27.29 | 27.84 | 27.25 | 27.59 | 27.59 | 1,189,302 |
04 Apr 2024 | 28.00 | 28.41 | 27.52 | 27.77 | 27.77 | 2,128,608 |
03 Apr 2024 | 26.90 | 29.05 | 26.77 | 28.50 | 28.50 | 2,380,895 |
02 Apr 2024 | 27.75 | 27.89 | 26.82 | 27.01 | 27.01 | 1,417,748 |
28 Mar 2024 | 27.22 | 28.10 | 27.22 | 27.88 | 27.88 | 1,677,151 |
27 Mar 2024 | 26.87 | 27.25 | 26.77 | 27.18 | 27.18 | 963,523 |
26 Mar 2024 | 26.93 | 27.36 | 26.90 | 26.90 | 26.90 | 840,929 |
25 Mar 2024 | 27.33 | 27.43 | 26.90 | 26.93 | 26.93 | 1,033,371 |
22 Mar 2024 | 27.21 | 27.49 | 27.13 | 27.47 | 27.47 | 787,428 |
21 Mar 2024 | 27.69 | 27.82 | 27.08 | 27.17 | 27.17 | 1,014,041 |
20 Mar 2024 | 27.02 | 27.49 | 26.86 | 27.32 | 27.32 | 1,012,175 |
19 Mar 2024 | 26.60 | 26.96 | 26.54 | 26.90 | 26.90 | 1,058,876 |
18 Mar 2024 | 27.00 | 27.14 | 26.60 | 26.65 | 26.65 | 988,083 |
15 Mar 2024 | 27.50 | 27.62 | 27.24 | 27.32 | 27.32 | 2,484,081 |
14 Mar 2024 | 26.98 | 27.49 | 26.91 | 27.49 | 27.49 | 840,548 |
13 Mar 2024 | 26.81 | 26.93 | 26.68 | 26.93 | 26.93 | 1,065,891 |
12 Mar 2024 | 26.64 | 26.83 | 26.49 | 26.82 | 26.82 | 1,173,301 |
11 Mar 2024 | 26.63 | 26.77 | 26.45 | 26.60 | 26.60 | 719,104 |
08 Mar 2024 | 27.07 | 27.16 | 26.76 | 26.76 | 26.76 | 840,618 |
07 Mar 2024 | 27.00 | 27.46 | 27.00 | 27.00 | 27.00 | 1,169,115 |
06 Mar 2024 | 27.18 | 27.34 | 27.00 | 27.16 | 27.16 | 977,217 |
05 Mar 2024 | 27.28 | 27.43 | 27.10 | 27.24 | 27.24 | 933,619 |
04 Mar 2024 | 27.66 | 27.82 | 27.35 | 27.50 | 27.50 | 1,335,050 |
01 Mar 2024 | 27.87 | 28.01 | 26.97 | 27.56 | 27.56 | 1,477,583 |
29 Feb 2024 | 27.25 | 28.79 | 27.15 | 27.87 | 27.87 | 3,547,110 |
28 Feb 2024 | 26.23 | 26.56 | 26.06 | 26.56 | 26.56 | 1,023,280 |
27 Feb 2024 | 26.90 | 27.06 | 26.34 | 26.36 | 26.36 | 1,397,426 |
26 Feb 2024 | 27.00 | 27.41 | 26.93 | 27.02 | 27.02 | 1,148,618 |
23 Feb 2024 | 27.00 | 27.00 | 26.74 | 26.94 | 26.94 | 603,438 |
22 Feb 2024 | 27.01 | 27.16 | 26.69 | 26.92 | 26.92 | 1,019,598 |
21 Feb 2024 | 27.12 | 27.12 | 26.72 | 26.92 | 26.92 | 848,452 |
20 Feb 2024 | 27.00 | 27.10 | 26.85 | 26.98 | 26.98 | 1,067,749 |
19 Feb 2024 | 26.64 | 27.07 | 26.53 | 27.07 | 27.07 | 589,344 |
16 Feb 2024 | 26.78 | 26.95 | 26.66 | 26.87 | 26.87 | 1,012,004 |
15 Feb 2024 | 27.50 | 27.51 | 26.57 | 26.77 | 26.77 | 1,468,237 |
14 Feb 2024 | 27.29 | 27.42 | 27.06 | 27.25 | 27.25 | 888,159 |
13 Feb 2024 | 27.50 | 27.55 | 26.90 | 27.31 | 27.31 | 740,170 |
12 Feb 2024 | 27.27 | 27.51 | 27.27 | 27.49 | 27.49 | 780,699 |
09 Feb 2024 | 27.13 | 27.43 | 26.98 | 27.41 | 27.41 | 1,114,693 |
08 Feb 2024 | 27.50 | 27.63 | 27.24 | 27.26 | 27.26 | 1,156,641 |
07 Feb 2024 | 27.26 | 27.44 | 27.19 | 27.32 | 27.32 | 918,786 |
06 Feb 2024 | 26.98 | 27.38 | 26.82 | 27.28 | 27.28 | 1,183,344 |
05 Feb 2024 | 27.01 | 27.21 | 26.44 | 26.90 | 26.90 | 997,038 |
02 Feb 2024 | 27.55 | 27.64 | 27.02 | 27.08 | 27.08 | 923,761 |
01 Feb 2024 | 27.42 | 27.51 | 26.89 | 27.26 | 27.26 | 917,534 |
31 Jan 2024 | 27.00 | 27.73 | 26.82 | 27.37 | 27.37 | 1,757,903 |
30 Jan 2024 | 27.63 | 27.76 | 27.46 | 27.76 | 27.76 | 782,633 |
29 Jan 2024 | 27.72 | 27.80 | 27.50 | 27.50 | 27.50 | 1,010,117 |
26 Jan 2024 | 27.59 | 27.86 | 27.59 | 27.75 | 27.75 | 1,215,343 |
25 Jan 2024 | 27.45 | 27.86 | 27.23 | 27.80 | 27.80 | 1,180,513 |
24 Jan 2024 | 26.90 | 27.52 | 26.90 | 27.47 | 27.47 | 1,155,035 |
23 Jan 2024 | 27.72 | 27.74 | 27.22 | 27.28 | 27.28 | 967,627 |
22 Jan 2024 | 27.21 | 27.75 | 27.15 | 27.75 | 27.75 | 1,055,416 |
19 Jan 2024 | 26.96 | 27.47 | 26.94 | 27.22 | 27.22 | 1,551,119 |
18 Jan 2024 | 26.58 | 26.95 | 26.56 | 26.89 | 26.89 | 837,275 |
17 Jan 2024 | 26.32 | 26.53 | 26.26 | 26.51 | 26.51 | 1,232,013 |
16 Jan 2024 | 26.74 | 26.84 | 26.50 | 26.69 | 26.69 | 993,001 |
15 Jan 2024 | 26.74 | 26.92 | 26.68 | 26.92 | 26.92 | 947,807 |
12 Jan 2024 | 26.30 | 26.96 | 26.30 | 26.95 | 26.95 | 1,227,464 |
11 Jan 2024 | 25.81 | 26.36 | 25.78 | 26.17 | 26.17 | 1,366,826 |
10 Jan 2024 | 25.36 | 25.64 | 25.21 | 25.64 | 25.64 | 1,167,976 |
09 Jan 2024 | 25.25 | 25.39 | 25.05 | 25.25 | 25.25 | 870,108 |
08 Jan 2024 | 25.03 | 25.32 | 25.03 | 25.32 | 25.32 | 526,320 |
05 Jan 2024 | 25.03 | 25.26 | 24.76 | 25.21 | 25.21 | 642,113 |
04 Jan 2024 | 25.10 | 25.30 | 24.99 | 25.14 | 25.14 | 913,014 |
03 Jan 2024 | 25.36 | 25.36 | 24.96 | 25.08 | 25.08 | 946,242 |
02 Jan 2024 | 25.86 | 25.92 | 25.26 | 25.33 | 25.33 | 980,012 |
29 Dec 2023 | 25.91 | 25.98 | 25.75 | 25.81 | 25.81 | 540,314 |
28 Dec 2023 | 25.92 | 25.92 | 25.71 | 25.78 | 25.78 | 463,187 |
27 Dec 2023 | 25.41 | 25.99 | 25.36 | 25.87 | 25.87 | 859,092 |
22 Dec 2023 | 25.68 | 25.90 | 25.58 | 25.61 | 25.61 | 709,798 |
21 Dec 2023 | 25.86 | 26.00 | 25.69 | 25.73 | 25.73 | 857,718 |
20 Dec 2023 | 26.05 | 26.26 | 25.97 | 26.04 | 26.04 | 1,105,595 |
19 Dec 2023 | 26.38 | 26.74 | 25.84 | 26.09 | 26.09 | 2,020,735 |
18 Dec 2023 | 25.78 | 26.39 | 25.77 | 26.29 | 26.29 | 1,461,014 |
15 Dec 2023 | 25.79 | 26.07 | 25.75 | 26.02 | 26.02 | 2,627,272 |
14 Dec 2023 | 25.92 | 26.29 | 25.54 | 25.74 | 25.74 | 2,121,583 |
13 Dec 2023 | 25.73 | 25.91 | 25.51 | 25.65 | 25.65 | 1,410,161 |
12 Dec 2023 | 25.26 | 25.83 | 25.22 | 25.77 | 25.77 | 1,216,583 |
11 Dec 2023 | 24.84 | 25.44 | 24.75 | 25.38 | 25.38 | 1,036,715 |
08 Dec 2023 | 25.00 | 25.14 | 24.91 | 25.00 | 25.00 | 921,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |