Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 26.25 | 26.31 | 26.24 | 26.30 | 26.30 | 7,593 |
08 May 2024 | 25.99 | 26.21 | 25.95 | 26.02 | 26.02 | 12,400 |
07 May 2024 | 25.96 | 26.51 | 25.92 | 26.43 | 26.43 | 15,300 |
06 May 2024 | 25.59 | 25.62 | 25.50 | 25.59 | 25.59 | 7,200 |
03 May 2024 | 25.58 | 25.60 | 25.50 | 25.52 | 25.52 | 14,000 |
02 May 2024 | 25.17 | 25.39 | 25.00 | 25.32 | 25.32 | 24,800 |
01 May 2024 | 25.10 | 25.89 | 24.12 | 25.11 | 25.11 | 5,100 |
30 Apr 2024 | 24.89 | 25.26 | 24.89 | 25.10 | 25.10 | 6,100 |
29 Apr 2024 | 25.37 | 25.50 | 25.37 | 25.47 | 25.47 | 10,900 |
26 Apr 2024 | 25.33 | 25.78 | 25.33 | 25.75 | 25.75 | 7,200 |
25 Apr 2024 | 25.34 | 25.65 | 25.32 | 25.64 | 25.64 | 23,900 |
24 Apr 2024 | 25.91 | 25.91 | 25.65 | 25.74 | 25.74 | 8,300 |
23 Apr 2024 | 26.16 | 26.17 | 26.03 | 26.11 | 26.11 | 7,800 |
22 Apr 2024 | 25.96 | 25.98 | 25.70 | 25.89 | 25.89 | 13,800 |
19 Apr 2024 | 26.17 | 26.17 | 25.80 | 25.81 | 25.81 | 6,700 |
18 Apr 2024 | 26.67 | 26.73 | 26.51 | 26.53 | 26.53 | 8,700 |
17 Apr 2024 | 27.22 | 27.22 | 26.81 | 27.04 | 27.04 | 14,800 |
16 Apr 2024 | 27.18 | 27.26 | 27.09 | 27.09 | 27.09 | 7,900 |
15 Apr 2024 | 27.12 | 27.15 | 26.85 | 26.87 | 26.87 | 21,800 |
12 Apr 2024 | 26.64 | 26.79 | 26.36 | 26.41 | 26.41 | 13,600 |
11 Apr 2024 | 26.95 | 27.03 | 26.66 | 26.88 | 26.88 | 5,100 |
10 Apr 2024 | 27.64 | 27.72 | 27.42 | 27.48 | 27.48 | 8,300 |
09 Apr 2024 | 28.17 | 28.17 | 27.95 | 28.02 | 28.02 | 7,400 |
08 Apr 2024 | 28.34 | 28.52 | 28.34 | 28.50 | 28.50 | 13,500 |
05 Apr 2024 | 27.57 | 27.82 | 27.52 | 27.79 | 27.79 | 13,500 |
04 Apr 2024 | 28.00 | 28.22 | 27.87 | 27.87 | 27.87 | 18,900 |
03 Apr 2024 | 27.60 | 27.87 | 27.60 | 27.87 | 27.87 | 24,500 |
02 Apr 2024 | 27.25 | 27.25 | 27.14 | 27.21 | 27.21 | 6,600 |
01 Apr 2024 | 26.49 | 27.49 | 26.49 | 27.17 | 27.17 | 7,700 |
28 Mar 2024 | 27.44 | 27.44 | 27.34 | 27.36 | 27.36 | 10,500 |
27 Mar 2024 | 26.94 | 27.27 | 26.94 | 27.25 | 27.25 | 10,300 |
26 Mar 2024 | 27.26 | 27.26 | 27.02 | 27.02 | 27.02 | 6,500 |
25 Mar 2024 | 27.41 | 27.62 | 27.41 | 27.43 | 27.43 | 18,200 |
22 Mar 2024 | 27.37 | 27.43 | 27.34 | 27.40 | 27.40 | 6,400 |
21 Mar 2024 | 27.35 | 27.38 | 27.11 | 27.14 | 27.14 | 6,700 |
20 Mar 2024 | 27.16 | 27.52 | 27.08 | 27.39 | 27.39 | 12,700 |
19 Mar 2024 | 26.36 | 26.65 | 26.36 | 26.55 | 26.55 | 6,800 |
18 Mar 2024 | 26.28 | 26.43 | 26.19 | 26.32 | 26.32 | 14,100 |
15 Mar 2024 | 26.28 | 26.28 | 26.07 | 26.17 | 26.17 | 6,200 |
14 Mar 2024 | 26.52 | 26.52 | 26.09 | 26.09 | 26.09 | 19,000 |
13 Mar 2024 | 26.53 | 26.72 | 26.42 | 26.72 | 26.72 | 5,200 |
12 Mar 2024 | 26.43 | 26.92 | 26.41 | 26.91 | 26.91 | 9,400 |
11 Mar 2024 | 26.34 | 26.43 | 26.33 | 26.39 | 26.39 | 26,200 |
08 Mar 2024 | 26.71 | 26.87 | 26.60 | 26.78 | 26.78 | 7,700 |
07 Mar 2024 | 26.45 | 26.47 | 26.35 | 26.44 | 26.44 | 16,300 |
06 Mar 2024 | 26.61 | 26.61 | 26.22 | 26.43 | 26.43 | 8,000 |
05 Mar 2024 | 26.56 | 26.62 | 26.37 | 26.50 | 26.50 | 6,000 |
04 Mar 2024 | 26.68 | 26.88 | 26.68 | 26.87 | 26.87 | 18,400 |
01 Mar 2024 | 27.26 | 27.39 | 27.06 | 27.39 | 27.39 | 10,600 |
29 Feb 2024 | 27.18 | 27.33 | 27.13 | 27.25 | 27.25 | 18,300 |
28 Feb 2024 | 26.81 | 26.84 | 26.70 | 26.84 | 26.84 | 14,700 |
27 Feb 2024 | 27.30 | 27.31 | 27.08 | 27.17 | 27.17 | 14,500 |
26 Feb 2024 | 27.06 | 27.26 | 27.06 | 27.26 | 27.26 | 17,200 |
23 Feb 2024 | 26.94 | 27.21 | 26.86 | 27.08 | 27.08 | 19,800 |
22 Feb 2024 | 25.55 | 29.25 | 25.55 | 27.11 | 27.11 | 84,700 |
21 Feb 2024 | 25.75 | 25.75 | 25.58 | 25.69 | 25.69 | 9,900 |
20 Feb 2024 | 25.52 | 25.82 | 25.52 | 25.81 | 25.81 | 27,600 |
16 Feb 2024 | 26.03 | 26.07 | 25.84 | 25.88 | 25.88 | 15,600 |
15 Feb 2024 | 26.26 | 26.33 | 26.16 | 26.27 | 26.27 | 5,500 |
14 Feb 2024 | 26.00 | 26.15 | 25.95 | 26.10 | 26.10 | 15,100 |
13 Feb 2024 | 26.15 | 26.15 | 25.87 | 25.92 | 25.92 | 7,500 |
12 Feb 2024 | 26.15 | 26.47 | 26.15 | 26.42 | 26.42 | 36,700 |
09 Feb 2024 | 25.95 | 26.04 | 25.92 | 26.02 | 26.02 | 18,000 |
08 Feb 2024 | 25.80 | 25.83 | 25.70 | 25.82 | 25.82 | 32,900 |
07 Feb 2024 | 25.89 | 25.89 | 25.60 | 25.72 | 25.72 | 20,200 |
06 Feb 2024 | 25.80 | 26.02 | 25.78 | 25.87 | 25.87 | 11,600 |
05 Feb 2024 | 25.21 | 25.42 | 25.21 | 25.42 | 25.42 | 26,700 |
02 Feb 2024 | 25.34 | 25.38 | 25.29 | 25.33 | 25.33 | 22,500 |
01 Feb 2024 | 26.05 | 26.05 | 25.72 | 26.00 | 26.00 | 13,600 |
31 Jan 2024 | 26.63 | 26.72 | 26.31 | 26.41 | 26.41 | 9,600 |
30 Jan 2024 | 26.57 | 26.69 | 26.57 | 26.69 | 26.69 | 15,300 |
29 Jan 2024 | 26.35 | 26.59 | 26.31 | 26.56 | 26.56 | 20,200 |
26 Jan 2024 | 26.80 | 26.84 | 26.65 | 26.66 | 26.66 | 17,300 |
25 Jan 2024 | 25.88 | 26.00 | 25.88 | 25.96 | 25.96 | 9,300 |
24 Jan 2024 | 26.12 | 26.17 | 25.91 | 25.91 | 25.91 | 8,400 |
23 Jan 2024 | 25.54 | 25.79 | 25.48 | 25.77 | 25.77 | 15,700 |
22 Jan 2024 | 25.88 | 25.99 | 25.85 | 25.89 | 25.89 | 28,000 |
19 Jan 2024 | 25.70 | 25.91 | 25.67 | 25.88 | 25.88 | 17,800 |
18 Jan 2024 | 26.08 | 26.11 | 25.94 | 26.11 | 26.11 | 18,200 |
17 Jan 2024 | 26.04 | 26.11 | 25.89 | 26.05 | 26.05 | 12,400 |
16 Jan 2024 | 26.25 | 26.33 | 26.13 | 26.20 | 26.20 | 8,200 |
12 Jan 2024 | 27.21 | 27.22 | 26.92 | 26.94 | 26.94 | 9,000 |
11 Jan 2024 | 27.39 | 27.46 | 27.02 | 27.40 | 27.40 | 9,400 |
10 Jan 2024 | 27.61 | 27.69 | 27.54 | 27.63 | 27.63 | 7,200 |
09 Jan 2024 | 28.67 | 28.67 | 27.80 | 27.99 | 27.99 | 14,500 |
08 Jan 2024 | 28.49 | 28.56 | 28.31 | 28.53 | 28.53 | 12,400 |
05 Jan 2024 | 28.82 | 29.06 | 28.75 | 28.76 | 28.76 | 7,100 |
04 Jan 2024 | 28.64 | 28.91 | 28.59 | 28.79 | 28.79 | 9,500 |
03 Jan 2024 | 28.42 | 28.60 | 28.35 | 28.54 | 28.54 | 25,200 |
02 Jan 2024 | 28.78 | 28.92 | 28.58 | 28.63 | 28.63 | 18,100 |
29 Dec 2023 | 28.85 | 29.22 | 28.85 | 29.22 | 29.22 | 10,000 |
28 Dec 2023 | 29.33 | 29.45 | 29.14 | 29.20 | 29.20 | 30,400 |
27 Dec 2023 | 29.38 | 29.49 | 29.37 | 29.47 | 29.47 | 18,100 |
26 Dec 2023 | 29.15 | 29.49 | 29.15 | 29.49 | 29.49 | 14,500 |
22 Dec 2023 | 29.37 | 29.38 | 29.19 | 29.24 | 29.24 | 40,100 |
21 Dec 2023 | 29.58 | 29.61 | 29.22 | 29.40 | 29.40 | 21,700 |
20 Dec 2023 | 29.44 | 29.53 | 29.22 | 29.25 | 29.25 | 9,300 |
19 Dec 2023 | 29.60 | 29.74 | 29.50 | 29.59 | 29.59 | 42,400 |
18 Dec 2023 | 28.83 | 31.76 | 28.76 | 29.95 | 29.95 | 507,500 |
15 Dec 2023 | 28.39 | 28.58 | 28.28 | 28.50 | 28.50 | 342,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |