Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 27.71 | 27.85 | 27.67 | 27.82 | 27.82 | 38,500 |
07 May 2024 | 27.70 | 27.96 | 27.70 | 27.93 | 27.93 | 25,100 |
06 May 2024 | 28.00 | 28.00 | 27.25 | 27.91 | 27.91 | 22,600 |
03 May 2024 | 28.65 | 28.65 | 27.74 | 27.84 | 27.84 | 22,000 |
02 May 2024 | 27.74 | 27.74 | 27.43 | 27.64 | 27.64 | 27,000 |
01 May 2024 | 27.03 | 27.48 | 27.03 | 27.45 | 27.45 | 26,100 |
30 Apr 2024 | 26.67 | 27.25 | 26.67 | 26.94 | 26.94 | 25,400 |
29 Apr 2024 | 27.15 | 27.34 | 27.08 | 27.26 | 27.26 | 35,000 |
26 Apr 2024 | 26.97 | 27.07 | 26.88 | 27.07 | 27.07 | 35,500 |
25 Apr 2024 | 26.38 | 26.38 | 25.91 | 26.10 | 26.10 | 45,800 |
24 Apr 2024 | 28.01 | 28.22 | 27.43 | 27.66 | 27.66 | 59,500 |
23 Apr 2024 | 27.76 | 28.89 | 27.76 | 28.73 | 28.73 | 38,500 |
22 Apr 2024 | 28.62 | 28.81 | 28.62 | 28.81 | 28.81 | 90,700 |
19 Apr 2024 | 28.26 | 28.42 | 28.23 | 28.23 | 28.23 | 22,100 |
18 Apr 2024 | 28.14 | 28.42 | 28.14 | 28.24 | 28.24 | 22,200 |
17 Apr 2024 | 27.67 | 28.53 | 27.67 | 28.42 | 28.42 | 29,400 |
16 Apr 2024 | 28.86 | 28.86 | 28.48 | 28.65 | 28.65 | 37,400 |
15 Apr 2024 | 29.17 | 29.17 | 28.90 | 28.92 | 28.92 | 24,300 |
12 Apr 2024 | 29.52 | 29.52 | 28.97 | 28.97 | 28.97 | 19,900 |
11 Apr 2024 | 28.29 | 29.20 | 28.27 | 29.10 | 29.10 | 36,800 |
10 Apr 2024 | 28.29 | 29.07 | 28.29 | 28.89 | 28.89 | 24,800 |
09 Apr 2024 | 29.26 | 29.34 | 29.10 | 29.21 | 29.21 | 34,500 |
08 Apr 2024 | 29.57 | 29.57 | 29.23 | 29.26 | 29.26 | 19,600 |
05 Apr 2024 | 29.33 | 29.34 | 29.10 | 29.19 | 29.19 | 20,200 |
04 Apr 2024 | 29.66 | 29.66 | 29.15 | 29.15 | 29.15 | 26,600 |
03 Apr 2024 | 29.50 | 29.66 | 29.38 | 29.66 | 29.66 | 20,500 |
02 Apr 2024 | 29.48 | 29.59 | 29.47 | 29.59 | 29.59 | 33,200 |
01 Apr 2024 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | 91,800 |
28 Mar 2024 | 29.95 | 29.95 | 29.66 | 29.75 | 29.75 | 35,300 |
27 Mar 2024 | 30.00 | 30.00 | 29.30 | 29.73 | 29.73 | 19,600 |
26 Mar 2024 | 30.00 | 30.00 | 29.60 | 29.66 | 29.66 | 36,400 |
25 Mar 2024 | 29.58 | 29.58 | 29.40 | 29.46 | 29.46 | 40,200 |
22 Mar 2024 | 30.00 | 30.00 | 29.92 | 29.95 | 29.95 | 21,200 |
21 Mar 2024 | 30.00 | 30.30 | 29.82 | 29.82 | 29.82 | 63,800 |
20 Mar 2024 | 29.60 | 29.88 | 29.56 | 29.78 | 29.78 | 43,400 |
19 Mar 2024 | 29.64 | 29.75 | 29.47 | 29.75 | 29.75 | 55,400 |
18 Mar 2024 | 29.44 | 29.78 | 29.20 | 29.65 | 29.65 | 49,500 |
15 Mar 2024 | 29.33 | 29.47 | 29.33 | 29.40 | 29.40 | 25,800 |
14 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.27 | 29.27 | 53,200 |
13 Mar 2024 | 29.50 | 29.51 | 29.35 | 29.44 | 29.44 | 37,800 |
12 Mar 2024 | 30.22 | 30.22 | 29.50 | 30.14 | 30.14 | 42,300 |
11 Mar 2024 | 29.98 | 30.11 | 29.69 | 29.73 | 29.73 | 48,700 |
08 Mar 2024 | 30.91 | 31.56 | 30.42 | 31.05 | 31.05 | 90,500 |
07 Mar 2024 | 29.88 | 30.16 | 29.88 | 30.10 | 30.10 | 26,900 |
06 Mar 2024 | 29.57 | 29.74 | 29.57 | 29.62 | 29.62 | 46,800 |
05 Mar 2024 | 29.40 | 29.41 | 29.05 | 29.15 | 29.15 | 50,500 |
04 Mar 2024 | 29.74 | 29.74 | 29.32 | 29.48 | 29.48 | 45,100 |
01 Mar 2024 | 29.20 | 29.31 | 29.16 | 29.28 | 29.28 | 52,800 |
29 Feb 2024 | 28.38 | 29.30 | 28.38 | 29.19 | 29.19 | 29,800 |
28 Feb 2024 | 29.11 | 29.11 | 28.72 | 28.91 | 28.91 | 38,500 |
27 Feb 2024 | 29.55 | 29.55 | 29.05 | 29.11 | 29.11 | 71,700 |
26 Feb 2024 | 28.70 | 28.70 | 28.47 | 28.50 | 28.50 | 35,400 |
23 Feb 2024 | 28.78 | 28.80 | 28.57 | 28.59 | 28.59 | 38,100 |
22 Feb 2024 | 28.55 | 28.56 | 28.46 | 28.53 | 28.53 | 75,900 |
21 Feb 2024 | 27.00 | 28.15 | 27.00 | 28.11 | 28.11 | 32,100 |
20 Feb 2024 | 26.96 | 28.05 | 26.96 | 27.96 | 27.96 | 32,000 |
16 Feb 2024 | 27.95 | 28.07 | 27.67 | 27.97 | 27.97 | 69,400 |
15 Feb 2024 | 27.62 | 27.70 | 27.60 | 27.63 | 27.63 | 64,300 |
14 Feb 2024 | 27.67 | 27.67 | 27.34 | 27.42 | 27.42 | 36,300 |
13 Feb 2024 | 27.57 | 27.57 | 27.19 | 27.23 | 27.23 | 38,300 |
12 Feb 2024 | 28.00 | 28.00 | 27.13 | 27.26 | 27.26 | 43,400 |
09 Feb 2024 | 27.20 | 27.36 | 27.09 | 27.17 | 27.17 | 61,400 |
08 Feb 2024 | 27.50 | 27.70 | 27.01 | 27.21 | 27.21 | 42,000 |
07 Feb 2024 | 27.28 | 27.71 | 27.28 | 27.67 | 27.67 | 164,300 |
06 Feb 2024 | 26.87 | 26.98 | 26.85 | 26.95 | 26.95 | 50,900 |
05 Feb 2024 | 27.29 | 27.29 | 26.92 | 26.98 | 26.98 | 46,100 |
02 Feb 2024 | 27.04 | 27.04 | 26.80 | 26.84 | 26.84 | 46,900 |
01 Feb 2024 | 27.69 | 27.69 | 27.43 | 27.55 | 27.55 | 63,200 |
31 Jan 2024 | 27.37 | 27.78 | 27.37 | 27.54 | 27.54 | 76,100 |
30 Jan 2024 | 26.55 | 27.07 | 26.55 | 26.81 | 26.81 | 150,400 |
29 Jan 2024 | 25.40 | 25.83 | 25.40 | 25.80 | 25.80 | 30,600 |
26 Jan 2024 | 25.88 | 25.88 | 25.57 | 25.58 | 25.58 | 18,900 |
25 Jan 2024 | 25.33 | 25.62 | 25.33 | 25.47 | 25.47 | 58,900 |
24 Jan 2024 | 25.51 | 25.81 | 25.51 | 25.74 | 25.74 | 112,700 |
23 Jan 2024 | 25.43 | 25.71 | 25.43 | 25.60 | 25.60 | 66,800 |
22 Jan 2024 | 25.40 | 25.79 | 25.40 | 25.50 | 25.50 | 22,300 |
19 Jan 2024 | 25.42 | 25.42 | 25.14 | 25.26 | 25.26 | 42,600 |
18 Jan 2024 | 25.34 | 25.63 | 25.34 | 25.63 | 25.63 | 25,100 |
17 Jan 2024 | 25.26 | 25.52 | 25.26 | 25.43 | 25.43 | 30,200 |
16 Jan 2024 | 25.76 | 26.11 | 25.76 | 25.81 | 25.81 | 19,600 |
12 Jan 2024 | 25.98 | 26.03 | 25.89 | 25.89 | 25.89 | 33,600 |
11 Jan 2024 | 25.54 | 25.83 | 25.54 | 25.63 | 25.63 | 21,600 |
10 Jan 2024 | 25.71 | 25.75 | 25.64 | 25.70 | 25.70 | 21,500 |
09 Jan 2024 | 25.32 | 25.51 | 25.32 | 25.33 | 25.33 | 26,400 |
08 Jan 2024 | 25.21 | 25.84 | 25.21 | 25.84 | 25.84 | 26,500 |
05 Jan 2024 | 25.20 | 25.70 | 25.20 | 25.52 | 25.52 | 22,700 |
04 Jan 2024 | 25.20 | 25.70 | 25.20 | 25.33 | 25.33 | 27,200 |
03 Jan 2024 | 25.20 | 25.94 | 25.20 | 25.26 | 25.26 | 47,700 |
02 Jan 2024 | 25.46 | 25.65 | 25.28 | 25.45 | 25.45 | 18,100 |
29 Dec 2023 | 25.48 | 25.71 | 25.48 | 25.60 | 25.60 | 54,100 |
28 Dec 2023 | 25.81 | 25.81 | 25.55 | 25.60 | 25.60 | 15,800 |
27 Dec 2023 | 25.96 | 26.04 | 25.92 | 26.03 | 26.03 | 28,200 |
26 Dec 2023 | 26.36 | 26.36 | 25.84 | 26.04 | 26.04 | 19,300 |
22 Dec 2023 | 26.07 | 26.07 | 25.75 | 25.81 | 25.81 | 64,100 |
21 Dec 2023 | 25.21 | 26.02 | 25.21 | 26.02 | 26.02 | 26,800 |
20 Dec 2023 | 25.66 | 25.66 | 25.37 | 25.47 | 25.47 | 22,800 |
19 Dec 2023 | 25.84 | 25.84 | 25.27 | 25.66 | 25.66 | 55,700 |
18 Dec 2023 | 24.82 | 25.20 | 24.82 | 25.20 | 25.20 | 39,800 |
15 Dec 2023 | 25.50 | 25.54 | 25.29 | 25.33 | 25.33 | 39,100 |
14 Dec 2023 | 26.50 | 26.50 | 25.50 | 25.85 | 25.85 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |