Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.04 | 30.77 | 30.04 | 30.40 | 30.40 | 4,500 |
09 May 2024 | 29.87 | 30.12 | 29.84 | 30.06 | 30.06 | 1,700 |
08 May 2024 | 29.91 | 29.91 | 29.20 | 29.74 | 29.74 | 3,300 |
07 May 2024 | 28.95 | 29.46 | 28.76 | 28.87 | 28.87 | 6,000 |
06 May 2024 | 28.48 | 29.05 | 28.48 | 29.05 | 29.05 | 4,700 |
03 May 2024 | 27.72 | 28.40 | 27.72 | 28.34 | 28.34 | 2,200 |
02 May 2024 | 27.06 | 27.13 | 26.55 | 27.13 | 27.13 | 2,300 |
01 May 2024 | 26.77 | 27.03 | 26.33 | 26.33 | 26.33 | 1,300 |
30 Apr 2024 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 22,600 |
29 Apr 2024 | 27.42 | 27.89 | 27.42 | 27.57 | 27.57 | 5,100 |
26 Apr 2024 | 26.64 | 27.12 | 26.64 | 26.90 | 26.90 | 6,700 |
25 Apr 2024 | 25.91 | 26.01 | 25.91 | 26.01 | 26.01 | 2,500 |
24 Apr 2024 | 26.32 | 26.73 | 26.32 | 26.73 | 26.73 | 1,000 |
23 Apr 2024 | 26.21 | 26.32 | 25.96 | 26.22 | 26.22 | 1,700 |
22 Apr 2024 | 25.83 | 26.05 | 25.83 | 25.96 | 25.96 | 1,200 |
19 Apr 2024 | 25.47 | 25.55 | 25.37 | 25.55 | 25.55 | 1,200 |
18 Apr 2024 | 25.43 | 25.91 | 25.40 | 25.64 | 25.64 | 2,200 |
17 Apr 2024 | 25.55 | 25.55 | 25.19 | 25.28 | 25.28 | 2,600 |
16 Apr 2024 | 25.35 | 25.68 | 25.10 | 25.40 | 25.40 | 3,300 |
15 Apr 2024 | 25.61 | 25.84 | 25.41 | 25.84 | 25.84 | 2,100 |
12 Apr 2024 | 25.64 | 25.64 | 25.58 | 25.58 | 25.58 | 500 |
11 Apr 2024 | 26.15 | 26.15 | 26.04 | 26.04 | 26.04 | 1,500 |
10 Apr 2024 | 27.17 | 27.17 | 26.61 | 26.61 | 26.61 | 1,700 |
09 Apr 2024 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 1,400 |
08 Apr 2024 | 26.63 | 26.92 | 26.63 | 26.92 | 26.92 | 2,000 |
05 Apr 2024 | 26.17 | 26.35 | 25.90 | 26.06 | 26.06 | 33,600 |
04 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 300 |
03 Apr 2024 | 26.60 | 26.96 | 26.25 | 26.25 | 26.25 | 1,300 |
02 Apr 2024 | 26.61 | 26.88 | 26.58 | 26.76 | 26.76 | 36,100 |
01 Apr 2024 | 27.36 | 27.67 | 26.92 | 26.97 | 26.97 | 3,900 |
28 Mar 2024 | 27.17 | 27.17 | 27.02 | 27.02 | 27.02 | 20,100 |
27 Mar 2024 | 27.07 | 27.22 | 27.07 | 27.22 | 27.22 | 2,300 |
26 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 400 |
25 Mar 2024 | 27.23 | 27.28 | 27.15 | 27.28 | 27.28 | 1,600 |
22 Mar 2024 | 27.23 | 27.62 | 27.16 | 27.16 | 27.16 | 4,200 |
21 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 900 |
20 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
19 Mar 2024 | 26.18 | 26.46 | 26.16 | 26.46 | 26.46 | 1,400 |
18 Mar 2024 | 26.97 | 26.98 | 26.52 | 26.97 | 26.97 | 8,100 |
15 Mar 2024 | 27.46 | 27.46 | 27.07 | 27.07 | 27.07 | 2,000 |
14 Mar 2024 | 26.90 | 27.12 | 26.90 | 27.12 | 27.12 | 600 |
13 Mar 2024 | 26.47 | 26.82 | 26.47 | 26.50 | 26.50 | 1,300 |
12 Mar 2024 | 26.04 | 26.68 | 26.04 | 26.66 | 26.66 | 1,600 |
11 Mar 2024 | 25.54 | 25.91 | 25.54 | 25.91 | 25.91 | 1,400 |
08 Mar 2024 | 26.07 | 26.26 | 25.86 | 26.26 | 26.26 | 1,400 |
07 Mar 2024 | 25.91 | 26.01 | 25.82 | 25.90 | 25.90 | 1,800 |
06 Mar 2024 | 25.50 | 25.70 | 25.35 | 25.68 | 25.68 | 2,200 |
05 Mar 2024 | 25.26 | 25.48 | 25.22 | 25.32 | 25.32 | 2,500 |
04 Mar 2024 | 25.55 | 25.72 | 25.35 | 25.61 | 25.61 | 3,600 |
01 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 700 |
29 Feb 2024 | 25.94 | 25.94 | 25.62 | 25.76 | 25.76 | 22,200 |
28 Feb 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 1,100 |
27 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 600 |
26 Feb 2024 | 26.02 | 26.02 | 25.78 | 25.78 | 25.78 | 700 |
23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 Feb 2024 | 26.25 | 26.26 | 25.89 | 26.26 | 26.26 | 2,700 |
21 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 500 |
20 Feb 2024 | 25.77 | 25.98 | 25.77 | 25.91 | 25.91 | 900 |
16 Feb 2024 | 26.59 | 27.03 | 26.48 | 26.77 | 26.77 | 21,700 |
15 Feb 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 21,100 |
14 Feb 2024 | 25.57 | 25.88 | 25.43 | 25.75 | 25.75 | 4,200 |
13 Feb 2024 | 25.84 | 25.84 | 25.48 | 25.84 | 25.84 | 3,300 |
12 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
09 Feb 2024 | 27.01 | 27.11 | 27.01 | 27.11 | 27.11 | 800 |
08 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 800 |
07 Feb 2024 | 26.08 | 26.41 | 26.07 | 26.41 | 26.41 | 1,800 |
06 Feb 2024 | 25.87 | 25.95 | 25.67 | 25.95 | 25.95 | 3,100 |
05 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4,700 |
02 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 300 |
01 Feb 2024 | 26.75 | 26.75 | 26.42 | 26.65 | 26.65 | 9,300 |
31 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
30 Jan 2024 | 26.82 | 26.87 | 26.82 | 26.86 | 26.86 | 1,100 |
29 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 300 |
26 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 24,800 |
25 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 300 |
24 Jan 2024 | 26.96 | 27.15 | 26.81 | 26.81 | 26.81 | 7,000 |
23 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
22 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 900 |
19 Jan 2024 | 26.19 | 26.19 | 25.82 | 26.10 | 26.10 | 1,300 |
18 Jan 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 26.34 | 3,100 |
17 Jan 2024 | 25.33 | 25.55 | 25.33 | 25.55 | 25.55 | 2,400 |
16 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5,300 |
12 Jan 2024 | 26.17 | 26.17 | 26.07 | 26.07 | 26.07 | 600 |
11 Jan 2024 | 25.83 | 25.93 | 25.61 | 25.93 | 25.93 | 3,400 |
10 Jan 2024 | 25.56 | 26.32 | 25.56 | 26.32 | 26.32 | 2,100 |
09 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26,200 |
08 Jan 2024 | 26.42 | 26.68 | 26.28 | 26.68 | 26.68 | 10,000 |
05 Jan 2024 | 26.52 | 26.67 | 26.52 | 26.67 | 26.67 | 2,100 |
04 Jan 2024 | 27.46 | 27.49 | 27.46 | 27.49 | 27.49 | 700 |
03 Jan 2024 | 26.56 | 26.83 | 26.56 | 26.75 | 26.75 | 3,200 |
02 Jan 2024 | 27.43 | 27.67 | 27.43 | 27.67 | 27.67 | 3,800 |
29 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 7,000 |
28 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
27 Dec 2023 | 27.67 | 27.67 | 27.37 | 27.37 | 27.37 | 2,200 |
26 Dec 2023 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 2,500 |
22 Dec 2023 | 27.63 | 27.97 | 27.59 | 27.97 | 27.97 | 3,000 |
21 Dec 2023 | 27.21 | 27.21 | 27.19 | 27.19 | 27.19 | 600 |
20 Dec 2023 | 27.50 | 27.50 | 27.28 | 27.28 | 27.28 | 800 |
19 Dec 2023 | 27.55 | 27.66 | 27.55 | 27.61 | 27.61 | 31,400 |
18 Dec 2023 | 27.60 | 27.77 | 27.47 | 27.77 | 27.77 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |