Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 28.17 | 28.27 | 28.17 | 28.24 | 28.24 | 5,400 |
08 May 2024 | 28.06 | 28.17 | 28.06 | 28.16 | 28.16 | 6,600 |
07 May 2024 | 28.36 | 28.45 | 28.30 | 28.34 | 28.34 | 10,700 |
06 May 2024 | 28.07 | 28.33 | 28.07 | 28.32 | 28.32 | 16,800 |
03 May 2024 | 27.96 | 28.08 | 27.96 | 28.00 | 28.00 | 4,000 |
02 May 2024 | 27.44 | 27.72 | 27.42 | 27.69 | 27.69 | 20,200 |
01 May 2024 | 27.18 | 27.71 | 27.10 | 27.25 | 27.25 | 6,300 |
30 Apr 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 3,400 |
29 Apr 2024 | 27.61 | 27.62 | 27.47 | 27.57 | 27.57 | 11,000 |
26 Apr 2024 | 27.39 | 27.65 | 27.39 | 27.59 | 27.59 | 5,300 |
25 Apr 2024 | 26.91 | 27.19 | 26.86 | 27.14 | 27.14 | 8,100 |
24 Apr 2024 | 27.53 | 27.55 | 27.17 | 27.31 | 27.31 | 5,600 |
23 Apr 2024 | 27.03 | 27.42 | 27.03 | 27.36 | 27.36 | 19,300 |
22 Apr 2024 | 26.75 | 26.92 | 26.52 | 26.87 | 26.87 | 11,200 |
19 Apr 2024 | 26.82 | 26.88 | 26.40 | 26.47 | 26.47 | 8,500 |
18 Apr 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 26.96 | 5,000 |
17 Apr 2024 | 27.25 | 27.26 | 27.07 | 27.08 | 27.08 | 10,200 |
16 Apr 2024 | 27.23 | 27.34 | 27.20 | 27.25 | 27.25 | 3,800 |
15 Apr 2024 | 27.92 | 27.98 | 27.27 | 27.27 | 27.27 | 23,200 |
12 Apr 2024 | 28.12 | 28.12 | 27.71 | 27.81 | 27.81 | 13,300 |
11 Apr 2024 | 28.24 | 28.44 | 28.08 | 28.39 | 28.39 | 4,800 |
10 Apr 2024 | 28.20 | 28.26 | 28.10 | 28.23 | 28.23 | 10,200 |
09 Apr 2024 | 28.44 | 28.60 | 28.36 | 28.54 | 28.54 | 11,100 |
08 Apr 2024 | 28.32 | 28.49 | 28.32 | 28.42 | 28.42 | 13,900 |
05 Apr 2024 | 28.04 | 28.37 | 28.04 | 28.31 | 28.31 | 15,400 |
04 Apr 2024 | 28.58 | 28.74 | 28.01 | 28.01 | 28.01 | 9,100 |
03 Apr 2024 | 28.20 | 28.55 | 28.20 | 28.41 | 28.41 | 5,000 |
02 Apr 2024 | 28.37 | 28.37 | 28.13 | 28.36 | 28.36 | 16,600 |
01 Apr 2024 | 28.73 | 28.90 | 28.63 | 28.66 | 28.66 | 9,400 |
28 Mar 2024 | 28.71 | 28.86 | 28.71 | 28.73 | 28.73 | 15,000 |
27 Mar 2024 | 28.72 | 28.72 | 28.57 | 28.71 | 28.71 | 6,100 |
26 Mar 2024 | 28.82 | 28.82 | 28.68 | 28.68 | 28.68 | 2,300 |
25 Mar 2024 | 28.63 | 28.80 | 28.63 | 28.67 | 28.67 | 5,500 |
22 Mar 2024 | 28.78 | 28.83 | 28.67 | 28.73 | 28.73 | 14,100 |
21 Mar 2024 | 29.00 | 29.06 | 28.90 | 28.90 | 28.90 | 9,100 |
20 Mar 2024 | 28.52 | 28.86 | 28.35 | 28.78 | 28.78 | 10,100 |
19 Mar 2024 | 28.18 | 28.41 | 28.08 | 28.39 | 28.39 | 5,700 |
18 Mar 2024 | 28.48 | 28.50 | 28.37 | 28.37 | 28.37 | 7,400 |
15 Mar 2024 | 28.40 | 28.40 | 28.21 | 28.22 | 28.22 | 3,000 |
14 Mar 2024 | 28.84 | 28.84 | 28.36 | 28.47 | 28.47 | 12,900 |
13 Mar 2024 | 28.73 | 28.86 | 28.71 | 28.74 | 28.74 | 8,800 |
12 Mar 2024 | 28.60 | 28.84 | 28.43 | 28.82 | 28.82 | 8,700 |
11 Mar 2024 | 28.64 | 28.64 | 28.43 | 28.50 | 28.50 | 8,300 |
08 Mar 2024 | 28.97 | 29.31 | 28.64 | 28.70 | 28.70 | 12,400 |
07 Mar 2024 | 28.70 | 29.06 | 28.70 | 28.96 | 28.96 | 12,200 |
06 Mar 2024 | 28.55 | 28.63 | 28.50 | 28.55 | 28.55 | 12,400 |
05 Mar 2024 | 28.45 | 28.45 | 28.12 | 28.23 | 28.23 | 11,100 |
04 Mar 2024 | 28.70 | 28.79 | 28.57 | 28.65 | 28.65 | 19,800 |
01 Mar 2024 | 28.29 | 28.66 | 28.29 | 28.63 | 28.63 | 10,900 |
29 Feb 2024 | 28.17 | 28.32 | 28.13 | 28.21 | 28.21 | 9,000 |
28 Feb 2024 | 28.01 | 28.18 | 28.01 | 28.07 | 28.07 | 12,300 |
27 Feb 2024 | 28.16 | 28.25 | 28.13 | 28.20 | 28.20 | 7,400 |
26 Feb 2024 | 27.88 | 28.09 | 27.88 | 27.96 | 27.96 | 16,300 |
23 Feb 2024 | 27.91 | 28.00 | 27.82 | 27.86 | 27.86 | 17,300 |
22 Feb 2024 | 27.71 | 27.91 | 27.71 | 27.90 | 27.90 | 12,900 |
21 Feb 2024 | 27.19 | 27.24 | 27.01 | 27.18 | 27.18 | 24,800 |
20 Feb 2024 | 27.61 | 27.61 | 27.28 | 27.46 | 27.46 | 10,200 |
16 Feb 2024 | 27.74 | 27.85 | 27.58 | 27.65 | 27.65 | 22,300 |
15 Feb 2024 | 27.75 | 27.82 | 27.65 | 27.74 | 27.74 | 24,900 |
14 Feb 2024 | 27.37 | 27.70 | 27.37 | 27.70 | 27.70 | 4,300 |
13 Feb 2024 | 27.20 | 27.37 | 27.00 | 27.13 | 27.13 | 7,900 |
12 Feb 2024 | 27.79 | 27.99 | 27.74 | 27.81 | 27.81 | 9,600 |
09 Feb 2024 | 27.62 | 27.80 | 27.58 | 27.72 | 27.72 | 180,100 |
08 Feb 2024 | 27.15 | 27.45 | 27.15 | 27.41 | 27.41 | 36,700 |
07 Feb 2024 | 26.94 | 27.11 | 26.94 | 27.05 | 27.05 | 9,600 |
06 Feb 2024 | 26.91 | 27.01 | 26.81 | 26.99 | 26.99 | 8,100 |
05 Feb 2024 | 27.01 | 27.01 | 26.75 | 26.94 | 26.94 | 11,100 |
02 Feb 2024 | 26.90 | 27.08 | 26.81 | 27.04 | 27.04 | 8,300 |
01 Feb 2024 | 26.43 | 26.81 | 26.43 | 26.76 | 26.76 | 8,200 |
31 Jan 2024 | 26.70 | 26.79 | 26.40 | 26.40 | 26.40 | 14,300 |
30 Jan 2024 | 27.00 | 27.05 | 26.84 | 26.84 | 26.84 | 15,100 |
29 Jan 2024 | 26.71 | 27.09 | 26.71 | 27.09 | 27.09 | 14,400 |
26 Jan 2024 | 26.80 | 26.90 | 26.77 | 26.79 | 26.79 | 8,600 |
25 Jan 2024 | 26.78 | 26.80 | 26.65 | 26.72 | 26.72 | 15,300 |
24 Jan 2024 | 26.92 | 26.96 | 26.74 | 26.74 | 26.74 | 13,300 |
23 Jan 2024 | 26.70 | 26.72 | 26.56 | 26.68 | 26.68 | 10,900 |
22 Jan 2024 | 26.54 | 26.74 | 26.54 | 26.61 | 26.61 | 19,200 |
19 Jan 2024 | 26.20 | 26.50 | 26.18 | 26.47 | 26.47 | 8,600 |
18 Jan 2024 | 26.05 | 26.20 | 26.00 | 26.20 | 26.20 | 7,000 |
17 Jan 2024 | 25.79 | 25.92 | 25.73 | 25.92 | 25.92 | 7,700 |
16 Jan 2024 | 26.08 | 26.23 | 26.05 | 26.11 | 26.11 | 7,300 |
12 Jan 2024 | 26.36 | 26.50 | 26.26 | 26.27 | 26.27 | 10,600 |
11 Jan 2024 | 26.35 | 26.48 | 26.09 | 26.32 | 26.32 | 8,800 |
10 Jan 2024 | 26.14 | 26.36 | 26.08 | 26.28 | 26.28 | 16,900 |
09 Jan 2024 | 25.95 | 26.23 | 25.95 | 26.13 | 26.13 | 22,800 |
08 Jan 2024 | 25.55 | 26.14 | 25.55 | 26.14 | 26.14 | 9,300 |
05 Jan 2024 | 25.46 | 25.69 | 25.33 | 25.51 | 25.51 | 13,000 |
04 Jan 2024 | 25.48 | 25.66 | 25.47 | 25.51 | 25.51 | 9,300 |
03 Jan 2024 | 25.68 | 25.71 | 25.51 | 25.51 | 25.51 | 25,900 |
02 Jan 2024 | 26.26 | 26.26 | 25.85 | 25.96 | 25.96 | 24,000 |
29 Dec 2023 | 26.75 | 26.75 | 26.40 | 26.47 | 26.47 | 9,600 |
28 Dec 2023 | 26.64 | 26.68 | 26.60 | 26.62 | 26.62 | 11,900 |
27 Dec 2023 | 26.43 | 26.61 | 26.43 | 26.61 | 26.61 | 21,500 |
26 Dec 2023 | 26.28 | 26.44 | 26.27 | 26.40 | 26.40 | 20,700 |
22 Dec 2023 | 26.22 | 26.24 | 26.06 | 26.20 | 26.20 | 17,100 |
21 Dec 2023 | 25.87 | 26.08 | 25.87 | 26.08 | 26.08 | 5,800 |
20 Dec 2023 | 26.11 | 26.15 | 25.61 | 25.61 | 25.61 | 14,200 |
19 Dec 2023 | 26.00 | 26.16 | 26.00 | 26.16 | 26.16 | 6,200 |
18 Dec 2023 | 25.79 | 25.97 | 25.79 | 25.92 | 25.92 | 8,500 |
15 Dec 2023 | 25.92 | 25.92 | 25.73 | 25.79 | 25.79 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |