Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.60 | 27.65 | 27.60 | 27.62 | 27.62 | 900 |
01 May 2024 | 27.21 | 27.68 | 27.21 | 27.53 | 27.53 | 8,300 |
30 Apr 2024 | 27.72 | 27.72 | 27.57 | 27.58 | 27.58 | 3,600 |
29 Apr 2024 | 27.66 | 27.76 | 27.66 | 27.72 | 27.72 | 2,600 |
26 Apr 2024 | 27.87 | 27.87 | 27.64 | 27.69 | 27.69 | 3,300 |
25 Apr 2024 | 27.41 | 27.62 | 27.41 | 27.57 | 27.57 | 5,800 |
24 Apr 2024 | 27.60 | 27.64 | 27.55 | 27.62 | 27.62 | 9,500 |
23 Apr 2024 | 27.56 | 27.60 | 27.55 | 27.57 | 27.57 | 2,400 |
22 Apr 2024 | 27.36 | 27.46 | 27.34 | 27.44 | 27.44 | 11,600 |
19 Apr 2024 | 27.33 | 27.34 | 27.26 | 27.31 | 27.31 | 3,300 |
18 Apr 2024 | 27.41 | 27.49 | 27.26 | 27.42 | 27.42 | 6,900 |
17 Apr 2024 | 27.50 | 27.57 | 27.36 | 27.46 | 27.46 | 5,100 |
16 Apr 2024 | 27.55 | 27.55 | 27.44 | 27.55 | 27.55 | 7,300 |
15 Apr 2024 | 27.65 | 27.65 | 27.51 | 27.51 | 27.51 | 1,100 |
12 Apr 2024 | 27.62 | 27.68 | 27.55 | 27.56 | 27.56 | 6,000 |
11 Apr 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.76 | 1,500 |
10 Apr 2024 | 27.67 | 27.69 | 27.61 | 27.68 | 27.68 | 20,500 |
09 Apr 2024 | 27.68 | 27.75 | 27.67 | 27.75 | 27.75 | 15,400 |
08 Apr 2024 | 27.75 | 27.78 | 27.69 | 27.74 | 27.74 | 3,700 |
05 Apr 2024 | 27.73 | 27.73 | 27.69 | 27.70 | 27.70 | 1,800 |
04 Apr 2024 | 27.74 | 27.81 | 27.62 | 27.65 | 27.65 | 14,200 |
03 Apr 2024 | 27.64 | 27.79 | 27.64 | 27.77 | 27.77 | 10,100 |
02 Apr 2024 | 27.69 | 27.72 | 27.61 | 27.72 | 27.72 | 15,600 |
01 Apr 2024 | 27.64 | 27.79 | 27.64 | 27.71 | 27.71 | 8,300 |
28 Mar 2024 | 27.69 | 27.83 | 27.69 | 27.79 | 27.79 | 146,200 |
27 Mar 2024 | 27.75 | 27.76 | 27.67 | 27.76 | 27.76 | 1,800 |
26 Mar 2024 | 27.63 | 27.79 | 27.63 | 27.71 | 27.71 | 3,500 |
25 Mar 2024 | 27.68 | 27.72 | 27.67 | 27.71 | 27.71 | 5,100 |
22 Mar 2024 | 27.60 | 27.78 | 27.60 | 27.73 | 27.73 | 4,400 |
21 Mar 2024 | 27.72 | 27.87 | 27.66 | 27.73 | 27.73 | 8,200 |
20 Mar 2024 | 27.60 | 27.73 | 27.57 | 27.69 | 27.69 | 42,600 |
19 Mar 2024 | 27.82 | 27.82 | 27.46 | 27.73 | 27.73 | 49,700 |
18 Mar 2024 | 27.58 | 27.64 | 27.50 | 27.50 | 27.50 | 6,800 |
15 Mar 2024 | 27.33 | 27.54 | 27.06 | 27.49 | 27.49 | 3,500 |
14 Mar 2024 | 27.49 | 27.57 | 27.49 | 27.53 | 27.53 | 2,800 |
13 Mar 2024 | 27.57 | 27.61 | 27.57 | 27.57 | 27.57 | 3,100 |
12 Mar 2024 | 27.51 | 27.56 | 27.50 | 27.55 | 27.55 | 7,700 |
11 Mar 2024 | 27.58 | 27.58 | 27.38 | 27.45 | 27.45 | 9,600 |
08 Mar 2024 | 27.60 | 27.60 | 27.46 | 27.49 | 27.49 | 4,400 |
07 Mar 2024 | 27.44 | 27.54 | 27.44 | 27.52 | 27.52 | 3,500 |
06 Mar 2024 | 27.50 | 27.50 | 27.35 | 27.44 | 27.44 | 7,200 |
05 Mar 2024 | 27.18 | 27.42 | 27.18 | 27.41 | 27.41 | 174,600 |
04 Mar 2024 | 27.25 | 27.54 | 27.25 | 27.48 | 27.48 | 5,400 |
01 Mar 2024 | 27.40 | 27.50 | 27.40 | 27.48 | 27.48 | 4,900 |
29 Feb 2024 | 27.17 | 27.44 | 27.17 | 27.32 | 27.32 | 5,000 |
28 Feb 2024 | 27.33 | 27.40 | 27.13 | 27.36 | 27.36 | 4,100 |
27 Feb 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 27.39 | 1,800 |
26 Feb 2024 | 27.43 | 27.43 | 27.32 | 27.36 | 27.36 | 5,400 |
23 Feb 2024 | 27.42 | 27.42 | 27.35 | 27.38 | 27.38 | 2,900 |
22 Feb 2024 | 27.15 | 27.41 | 27.15 | 27.37 | 27.37 | 14,800 |
21 Feb 2024 | 27.06 | 27.15 | 27.05 | 27.05 | 27.05 | 3,600 |
20 Feb 2024 | 27.14 | 27.20 | 27.03 | 27.03 | 27.03 | 11,700 |
16 Feb 2024 | 27.01 | 27.29 | 27.01 | 27.24 | 27.24 | 9,600 |
15 Feb 2024 | 27.14 | 27.24 | 27.08 | 27.08 | 27.08 | 8,100 |
14 Feb 2024 | 27.12 | 27.22 | 27.04 | 27.17 | 27.17 | 12,900 |
13 Feb 2024 | 27.00 | 27.11 | 26.93 | 27.05 | 27.05 | 17,200 |
12 Feb 2024 | 27.35 | 27.35 | 27.16 | 27.27 | 27.27 | 1,613,700 |
09 Feb 2024 | 27.21 | 27.25 | 27.15 | 27.17 | 27.17 | 28,000 |
08 Feb 2024 | 27.24 | 27.24 | 26.99 | 27.16 | 27.16 | 16,800 |
07 Feb 2024 | 27.06 | 27.19 | 27.06 | 27.09 | 27.09 | 19,200 |
06 Feb 2024 | 27.19 | 27.19 | 26.99 | 27.10 | 27.10 | 10,400 |
05 Feb 2024 | 26.97 | 27.10 | 26.92 | 27.08 | 27.08 | 22,600 |
02 Feb 2024 | 26.96 | 27.13 | 26.47 | 26.47 | 26.47 | 11,400 |
01 Feb 2024 | 27.09 | 27.09 | 26.78 | 26.97 | 26.97 | 19,800 |
31 Jan 2024 | 26.71 | 26.93 | 26.71 | 26.88 | 26.88 | 293,400 |
30 Jan 2024 | 26.30 | 27.04 | 26.30 | 26.94 | 26.94 | 10,000 |
29 Jan 2024 | 26.82 | 27.02 | 26.82 | 26.97 | 26.97 | 22,500 |
26 Jan 2024 | 27.04 | 27.36 | 26.84 | 27.36 | 27.36 | 18,400 |
25 Jan 2024 | 27.07 | 27.07 | 26.83 | 26.97 | 26.97 | 27,800 |
24 Jan 2024 | 26.95 | 27.15 | 26.83 | 26.83 | 26.83 | 19,800 |
23 Jan 2024 | 26.87 | 26.89 | 26.76 | 26.88 | 26.88 | 16,400 |
22 Jan 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 26.84 | 20,200 |
19 Jan 2024 | 26.81 | 26.86 | 26.61 | 26.86 | 26.86 | 10,900 |
18 Jan 2024 | 27.26 | 27.26 | 26.49 | 26.70 | 26.70 | 158,900 |
17 Jan 2024 | 27.14 | 27.14 | 26.40 | 26.50 | 26.50 | 151,900 |
16 Jan 2024 | 26.62 | 26.63 | 26.48 | 26.59 | 26.59 | 79,200 |
12 Jan 2024 | 27.34 | 27.34 | 26.55 | 26.69 | 26.69 | 55,300 |
11 Jan 2024 | 26.69 | 26.80 | 26.43 | 26.63 | 26.63 | 120,300 |
10 Jan 2024 | 26.61 | 26.76 | 26.48 | 26.64 | 26.64 | 55,400 |
09 Jan 2024 | 26.51 | 26.58 | 26.42 | 26.56 | 26.56 | 45,200 |
08 Jan 2024 | 26.29 | 26.58 | 26.27 | 26.58 | 26.58 | 135,700 |
05 Jan 2024 | 26.36 | 26.41 | 26.21 | 26.36 | 26.36 | 73,400 |
04 Jan 2024 | 26.40 | 26.48 | 26.29 | 26.34 | 26.34 | 162,500 |
03 Jan 2024 | 26.27 | 26.46 | 26.27 | 26.46 | 26.46 | 158,300 |
02 Jan 2024 | 26.51 | 27.01 | 26.36 | 27.01 | 27.01 | 430,600 |
29 Dec 2023 | 26.66 | 26.74 | 26.47 | 26.54 | 26.54 | 53,700 |
28 Dec 2023 | 26.71 | 26.71 | 26.53 | 26.65 | 26.65 | 18,000 |
27 Dec 2023 | 26.57 | 26.60 | 26.46 | 26.56 | 26.56 | 54,800 |
26 Dec 2023 | 26.41 | 26.55 | 26.41 | 26.49 | 26.49 | 7,700 |
22 Dec 2023 | 26.51 | 26.53 | 26.34 | 26.53 | 26.53 | 16,900 |
21 Dec 2023 | 26.17 | 26.40 | 26.16 | 26.40 | 26.40 | 48,100 |
20 Dec 2023 | 26.66 | 26.66 | 26.11 | 26.17 | 26.17 | 96,400 |
19 Dec 2023 | 26.45 | 26.45 | 26.29 | 26.42 | 26.42 | 63,800 |
18 Dec 2023 | 26.26 | 26.36 | 26.22 | 26.31 | 26.31 | 18,200 |
15 Dec 2023 | 26.27 | 26.27 | 26.10 | 26.18 | 26.18 | 20,700 |
14 Dec 2023 | 26.27 | 26.27 | 26.13 | 26.18 | 26.18 | 11,400 |
13 Dec 2023 | 25.84 | 26.13 | 25.84 | 26.07 | 26.07 | 9,600 |
12 Dec 2023 | 25.80 | 25.85 | 25.67 | 25.83 | 25.83 | 31,200 |
11 Dec 2023 | 25.72 | 25.72 | 25.58 | 25.67 | 25.67 | 28,700 |
08 Dec 2023 | 25.63 | 25.66 | 25.50 | 25.64 | 25.64 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |