Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.80 | 27.80 | 27.03 | 27.68 | 27.68 | 3,915 |
01 May 2024 | 26.46 | 26.66 | 26.46 | 26.57 | 26.57 | 2,200 |
30 Apr 2024 | 27.10 | 27.14 | 26.91 | 26.91 | 26.91 | 31,200 |
29 Apr 2024 | 27.10 | 27.28 | 26.91 | 27.23 | 27.23 | 14,700 |
26 Apr 2024 | 26.88 | 26.99 | 26.79 | 26.92 | 26.92 | 6,700 |
25 Apr 2024 | 26.63 | 27.42 | 26.63 | 27.01 | 27.01 | 15,200 |
24 Apr 2024 | 27.37 | 27.88 | 27.37 | 27.88 | 27.88 | 8,800 |
23 Apr 2024 | 27.36 | 27.88 | 27.36 | 27.88 | 27.88 | 12,200 |
22 Apr 2024 | 27.49 | 27.81 | 27.18 | 27.27 | 27.27 | 30,900 |
19 Apr 2024 | 27.27 | 27.27 | 26.78 | 27.26 | 27.26 | 4,000 |
18 Apr 2024 | 26.87 | 26.92 | 26.77 | 26.82 | 26.82 | 5,500 |
17 Apr 2024 | 26.67 | 26.67 | 26.50 | 26.58 | 26.58 | 8,300 |
16 Apr 2024 | 27.44 | 27.55 | 27.40 | 27.51 | 27.51 | 12,600 |
15 Apr 2024 | 27.63 | 27.98 | 27.18 | 27.24 | 27.24 | 8,400 |
12 Apr 2024 | 28.74 | 28.74 | 27.81 | 28.52 | 28.52 | 2,200 |
11 Apr 2024 | 27.75 | 27.93 | 27.38 | 27.92 | 27.92 | 13,600 |
10 Apr 2024 | 28.43 | 28.43 | 27.29 | 27.91 | 27.91 | 2,900 |
09 Apr 2024 | 28.00 | 28.00 | 27.24 | 27.51 | 27.51 | 5,800 |
08 Apr 2024 | 27.53 | 27.81 | 27.27 | 27.80 | 27.80 | 4,300 |
05 Apr 2024 | 27.55 | 27.73 | 27.55 | 27.58 | 27.58 | 3,400 |
04 Apr 2024 | 28.70 | 28.70 | 28.01 | 28.01 | 28.01 | 2,100 |
03 Apr 2024 | 27.60 | 28.22 | 27.60 | 28.22 | 28.22 | 2,900 |
02 Apr 2024 | 28.42 | 28.44 | 28.31 | 28.44 | 28.44 | 4,500 |
01 Apr 2024 | 28.00 | 28.11 | 27.98 | 28.10 | 28.10 | 4,100 |
28 Mar 2024 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 3,000 |
27 Mar 2024 | 27.66 | 27.78 | 27.66 | 27.67 | 27.67 | 2,200 |
26 Mar 2024 | 27.71 | 27.71 | 27.45 | 27.52 | 27.52 | 9,000 |
25 Mar 2024 | 27.81 | 27.90 | 27.77 | 27.90 | 27.90 | 3,000 |
22 Mar 2024 | 28.01 | 28.08 | 27.91 | 28.08 | 28.08 | 5,000 |
21 Mar 2024 | 27.85 | 27.85 | 27.76 | 27.76 | 27.76 | 1,300 |
20 Mar 2024 | 27.81 | 28.08 | 27.71 | 28.08 | 28.08 | 3,000 |
19 Mar 2024 | 27.78 | 27.89 | 27.67 | 27.75 | 27.75 | 7,600 |
18 Mar 2024 | 28.45 | 28.45 | 27.13 | 28.00 | 28.00 | 4,300 |
15 Mar 2024 | 27.03 | 27.08 | 26.97 | 27.06 | 27.06 | 4,700 |
14 Mar 2024 | 27.11 | 27.27 | 26.99 | 27.08 | 27.08 | 2,200 |
13 Mar 2024 | 27.31 | 27.31 | 27.17 | 27.20 | 27.20 | 1,900 |
12 Mar 2024 | 28.13 | 28.13 | 27.34 | 27.57 | 27.57 | 9,100 |
11 Mar 2024 | 27.18 | 27.25 | 27.13 | 27.23 | 27.23 | 2,400 |
08 Mar 2024 | 27.65 | 27.65 | 27.28 | 27.30 | 27.30 | 2,300 |
07 Mar 2024 | 27.06 | 27.24 | 27.06 | 27.13 | 27.13 | 3,400 |
06 Mar 2024 | 26.67 | 26.68 | 26.51 | 26.65 | 26.65 | 44,700 |
05 Mar 2024 | 26.10 | 26.27 | 26.07 | 26.24 | 26.24 | 7,400 |
04 Mar 2024 | 27.76 | 27.76 | 26.82 | 26.96 | 26.96 | 9,300 |
01 Mar 2024 | 28.25 | 28.25 | 27.55 | 27.70 | 27.70 | 2,800 |
29 Feb 2024 | 27.75 | 27.75 | 27.53 | 27.66 | 27.66 | 18,000 |
28 Feb 2024 | 28.00 | 28.00 | 27.94 | 27.99 | 27.99 | 2,800 |
27 Feb 2024 | 28.17 | 28.17 | 28.05 | 28.12 | 28.12 | 4,200 |
26 Feb 2024 | 29.14 | 29.14 | 28.08 | 28.10 | 28.10 | 4,100 |
23 Feb 2024 | 28.45 | 28.45 | 28.25 | 28.34 | 28.34 | 4,400 |
22 Feb 2024 | 28.50 | 28.50 | 28.24 | 28.31 | 28.31 | 3,000 |
21 Feb 2024 | 29.58 | 29.58 | 28.50 | 28.60 | 28.60 | 26,600 |
20 Feb 2024 | 28.77 | 28.77 | 28.64 | 28.77 | 28.77 | 8,200 |
16 Feb 2024 | 29.40 | 29.40 | 28.69 | 28.77 | 28.77 | 2,600 |
15 Feb 2024 | 28.64 | 28.64 | 27.83 | 27.95 | 27.95 | 14,800 |
14 Feb 2024 | 28.27 | 28.27 | 27.65 | 27.86 | 27.86 | 6,000 |
13 Feb 2024 | 27.53 | 27.58 | 27.33 | 27.45 | 27.45 | 6,400 |
12 Feb 2024 | 27.37 | 27.37 | 27.03 | 27.34 | 27.34 | 2,700 |
09 Feb 2024 | 27.01 | 27.11 | 26.98 | 27.11 | 27.11 | 2,400 |
08 Feb 2024 | 26.43 | 26.51 | 26.37 | 26.44 | 26.44 | 11,100 |
07 Feb 2024 | 26.80 | 26.86 | 26.71 | 26.76 | 26.76 | 12,200 |
06 Feb 2024 | 26.69 | 26.77 | 26.66 | 26.77 | 26.77 | 5,500 |
05 Feb 2024 | 26.88 | 26.92 | 26.76 | 26.92 | 26.92 | 7,100 |
02 Feb 2024 | 26.41 | 26.57 | 26.41 | 26.57 | 26.57 | 5,400 |
01 Feb 2024 | 26.52 | 26.56 | 26.38 | 26.56 | 26.56 | 4,400 |
31 Jan 2024 | 26.62 | 26.64 | 26.40 | 26.47 | 26.47 | 5,600 |
30 Jan 2024 | 26.77 | 26.77 | 26.64 | 26.77 | 26.77 | 5,400 |
29 Jan 2024 | 26.86 | 27.02 | 26.80 | 27.02 | 27.02 | 4,200 |
26 Jan 2024 | 26.95 | 26.98 | 26.89 | 26.94 | 26.94 | 2,300 |
25 Jan 2024 | 26.61 | 26.61 | 26.52 | 26.60 | 26.60 | 22,000 |
24 Jan 2024 | 26.59 | 26.59 | 26.45 | 26.45 | 26.45 | 6,500 |
23 Jan 2024 | 26.27 | 26.38 | 26.26 | 26.38 | 26.38 | 7,400 |
22 Jan 2024 | 26.66 | 26.67 | 26.56 | 26.56 | 26.56 | 6,100 |
19 Jan 2024 | 26.33 | 26.47 | 26.30 | 26.34 | 26.34 | 6,200 |
18 Jan 2024 | 26.41 | 26.47 | 26.35 | 26.45 | 26.45 | 24,200 |
17 Jan 2024 | 26.42 | 26.42 | 26.23 | 26.40 | 26.40 | 14,100 |
16 Jan 2024 | 26.80 | 26.80 | 26.60 | 26.66 | 26.66 | 7,300 |
12 Jan 2024 | 27.25 | 27.30 | 27.15 | 27.18 | 27.18 | 6,100 |
11 Jan 2024 | 26.83 | 26.91 | 26.67 | 26.91 | 26.91 | 3,900 |
10 Jan 2024 | 26.73 | 26.82 | 26.70 | 26.79 | 26.79 | 4,600 |
09 Jan 2024 | 27.04 | 27.04 | 26.35 | 26.48 | 26.48 | 10,600 |
08 Jan 2024 | 25.00 | 26.04 | 25.00 | 26.04 | 26.04 | 5,700 |
05 Jan 2024 | 25.76 | 25.85 | 25.73 | 25.74 | 25.74 | 3,800 |
04 Jan 2024 | 25.54 | 25.68 | 25.54 | 25.63 | 25.63 | 12,800 |
03 Jan 2024 | 25.23 | 25.29 | 25.03 | 25.03 | 25.03 | 6,500 |
02 Jan 2024 | 25.15 | 25.46 | 25.15 | 25.25 | 25.25 | 4,000 |
29 Dec 2023 | 25.43 | 25.60 | 25.43 | 25.56 | 25.56 | 51,100 |
28 Dec 2023 | 25.40 | 25.40 | 25.32 | 25.34 | 25.34 | 13,500 |
27 Dec 2023 | 25.19 | 25.36 | 25.19 | 25.36 | 25.36 | 5,600 |
26 Dec 2023 | 25.28 | 25.30 | 25.06 | 25.30 | 25.30 | 5,400 |
22 Dec 2023 | 25.59 | 25.64 | 25.46 | 25.55 | 25.55 | 4,000 |
21 Dec 2023 | 25.50 | 25.67 | 25.50 | 25.55 | 25.55 | 10,100 |
20 Dec 2023 | 25.49 | 25.68 | 25.34 | 25.34 | 25.34 | 5,800 |
19 Dec 2023 | 25.92 | 25.92 | 25.34 | 25.34 | 25.34 | 11,100 |
18 Dec 2023 | 24.43 | 25.07 | 24.43 | 25.00 | 25.00 | 15,100 |
15 Dec 2023 | 25.42 | 25.43 | 25.34 | 25.36 | 25.36 | 144,800 |
14 Dec 2023 | 25.58 | 25.87 | 25.28 | 25.86 | 25.86 | 186,500 |
13 Dec 2023 | 25.52 | 25.90 | 25.46 | 25.82 | 25.82 | 12,300 |
12 Dec 2023 | 25.41 | 25.95 | 25.33 | 25.95 | 25.95 | 22,700 |
11 Dec 2023 | 25.39 | 26.07 | 25.29 | 26.07 | 26.07 | 36,000 |
08 Dec 2023 | 25.93 | 25.93 | 25.84 | 25.92 | 25.92 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |