Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.68 | 29.81 | 29.65 | 29.80 | 29.80 | 7,364 |
20 May 2024 | 29.78 | 29.89 | 29.78 | 29.84 | 29.84 | 700 |
17 May 2024 | 29.66 | 29.74 | 29.65 | 29.74 | 29.74 | 1,800 |
16 May 2024 | 29.79 | 29.80 | 29.54 | 29.54 | 29.54 | 1,500 |
15 May 2024 | 29.52 | 29.75 | 29.52 | 29.75 | 29.75 | 1,800 |
14 May 2024 | 29.41 | 29.53 | 29.41 | 29.52 | 29.52 | 3,800 |
13 May 2024 | 29.19 | 29.29 | 29.19 | 29.24 | 29.24 | 4,100 |
10 May 2024 | 29.29 | 29.29 | 29.18 | 29.24 | 29.24 | 2,100 |
09 May 2024 | 29.02 | 29.22 | 28.99 | 29.22 | 29.22 | 11,800 |
08 May 2024 | 28.86 | 29.16 | 28.86 | 29.04 | 29.04 | 5,600 |
07 May 2024 | 29.09 | 29.11 | 29.02 | 29.02 | 29.02 | 800 |
06 May 2024 | 29.04 | 29.21 | 29.04 | 29.14 | 29.14 | 9,300 |
03 May 2024 | 28.90 | 29.01 | 28.82 | 28.94 | 28.94 | 1,800 |
02 May 2024 | 28.54 | 28.63 | 28.54 | 28.63 | 28.63 | 1,000 |
01 May 2024 | 28.09 | 28.41 | 28.07 | 28.07 | 28.07 | 900 |
30 Apr 2024 | 28.26 | 28.26 | 28.13 | 28.13 | 28.13 | 600 |
29 Apr 2024 | 28.40 | 28.62 | 28.40 | 28.51 | 28.51 | 26,700 |
26 Apr 2024 | 28.44 | 28.44 | 28.38 | 28.38 | 28.38 | 31,300 |
25 Apr 2024 | 28.06 | 28.29 | 28.06 | 28.24 | 28.24 | 1,000 |
24 Apr 2024 | 28.60 | 28.60 | 28.38 | 28.49 | 28.49 | 16,500 |
23 Apr 2024 | 28.43 | 28.54 | 28.43 | 28.54 | 28.54 | 2,100 |
22 Apr 2024 | 28.19 | 28.19 | 28.12 | 28.14 | 28.14 | 900 |
19 Apr 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 27.71 | 400 |
18 Apr 2024 | 27.84 | 27.99 | 27.73 | 27.82 | 27.82 | 5,900 |
17 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
16 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
15 Apr 2024 | 28.20 | 28.22 | 28.20 | 28.22 | 28.22 | 100 |
12 Apr 2024 | 28.41 | 28.41 | 28.23 | 28.23 | 28.23 | 300 |
11 Apr 2024 | 28.78 | 28.88 | 28.56 | 28.88 | 28.88 | 8,700 |
10 Apr 2024 | 28.72 | 28.74 | 28.59 | 28.70 | 28.70 | 2,500 |
09 Apr 2024 | 28.95 | 28.99 | 28.95 | 28.99 | 28.99 | 200 |
08 Apr 2024 | 29.01 | 29.18 | 29.01 | 29.04 | 29.04 | 1,900 |
05 Apr 2024 | 28.71 | 28.96 | 28.71 | 28.96 | 28.96 | 2,000 |
04 Apr 2024 | 29.12 | 29.12 | 28.73 | 28.73 | 28.73 | 500 |
03 Apr 2024 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 100 |
02 Apr 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.82 | 400 |
01 Apr 2024 | 28.86 | 28.94 | 28.86 | 28.87 | 28.87 | 400 |
28 Mar 2024 | 29.15 | 29.15 | 29.05 | 29.11 | 29.11 | 2,800 |
27 Mar 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 900 |
26 Mar 2024 | 29.12 | 29.22 | 29.06 | 29.06 | 29.06 | 1,700 |
25 Mar 2024 | 29.05 | 29.18 | 29.05 | 29.12 | 29.12 | 1,300 |
22 Mar 2024 | 29.15 | 29.15 | 29.06 | 29.06 | 29.06 | 2,500 |
21 Mar 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | 1,900 |
20 Mar 2024 | 28.86 | 29.20 | 28.86 | 29.20 | 29.20 | 700 |
19 Mar 2024 | 28.77 | 28.85 | 28.77 | 28.85 | 28.85 | 200 |
18 Mar 2024 | 28.87 | 28.87 | 28.82 | 28.85 | 28.85 | 1,300 |
15 Mar 2024 | 28.83 | 28.88 | 28.83 | 28.88 | 28.88 | 100 |
14 Mar 2024 | 28.95 | 28.97 | 28.85 | 28.97 | 28.97 | 600 |
13 Mar 2024 | 29.05 | 29.06 | 29.05 | 29.06 | 29.06 | 2,800 |
12 Mar 2024 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 2,800 |
11 Mar 2024 | 28.70 | 28.78 | 28.70 | 28.73 | 28.73 | 1,800 |
08 Mar 2024 | 29.06 | 29.06 | 28.98 | 29.01 | 29.01 | 5,900 |
07 Mar 2024 | 29.01 | 29.21 | 29.01 | 29.17 | 29.17 | 3,100 |
06 Mar 2024 | 28.77 | 28.84 | 28.71 | 28.84 | 28.84 | 8,400 |
05 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
04 Mar 2024 | 28.59 | 28.60 | 28.58 | 28.59 | 28.59 | 1,500 |
01 Mar 2024 | 28.43 | 28.63 | 28.43 | 28.63 | 28.63 | 1,300 |
29 Feb 2024 | 28.31 | 28.31 | 28.17 | 28.27 | 28.27 | 4,600 |
28 Feb 2024 | 28.20 | 28.20 | 28.13 | 28.19 | 28.19 | 400 |
27 Feb 2024 | 28.20 | 28.35 | 28.20 | 28.31 | 28.31 | 2,400 |
26 Feb 2024 | 28.30 | 28.33 | 28.29 | 28.31 | 28.31 | 3,000 |
23 Feb 2024 | 28.30 | 28.42 | 28.30 | 28.36 | 28.36 | 3,400 |
22 Feb 2024 | 28.24 | 28.44 | 28.23 | 28.39 | 28.39 | 10,200 |
21 Feb 2024 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | 900 |
20 Feb 2024 | 27.96 | 28.00 | 27.88 | 28.00 | 28.00 | 6,300 |
16 Feb 2024 | 27.92 | 27.99 | 27.87 | 27.95 | 27.95 | 3,100 |
15 Feb 2024 | 27.89 | 27.93 | 27.87 | 27.93 | 27.93 | 2,300 |
14 Feb 2024 | 27.63 | 27.71 | 27.63 | 27.71 | 27.71 | 1,600 |
13 Feb 2024 | 27.33 | 27.33 | 27.12 | 27.18 | 27.18 | 1,000 |
12 Feb 2024 | 27.75 | 27.82 | 27.71 | 27.72 | 27.72 | 9,900 |
09 Feb 2024 | 27.50 | 27.64 | 27.47 | 27.64 | 27.64 | 1,100 |
08 Feb 2024 | 27.49 | 27.49 | 27.39 | 27.43 | 27.43 | 4,200 |
07 Feb 2024 | 27.51 | 27.61 | 27.51 | 27.61 | 27.61 | 300 |
06 Feb 2024 | 27.30 | 27.43 | 27.30 | 27.43 | 27.43 | 1,900 |
05 Feb 2024 | 27.14 | 27.34 | 27.13 | 27.29 | 27.29 | 3,200 |
02 Feb 2024 | 27.26 | 27.30 | 27.18 | 27.28 | 27.28 | 2,100 |
01 Feb 2024 | 27.21 | 27.32 | 27.21 | 27.32 | 27.32 | 1,100 |
31 Jan 2024 | 27.20 | 27.21 | 27.02 | 27.02 | 27.02 | 1,600 |
30 Jan 2024 | 26.97 | 27.11 | 26.95 | 27.11 | 27.11 | 1,600 |
29 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
26 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
25 Jan 2024 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 1,400 |
24 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
23 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 400 |
22 Jan 2024 | 26.55 | 26.61 | 26.53 | 26.60 | 26.60 | 6,100 |
19 Jan 2024 | 26.45 | 26.60 | 26.45 | 26.57 | 26.57 | 500 |
18 Jan 2024 | 26.31 | 26.49 | 26.31 | 26.45 | 26.45 | 1,200 |
17 Jan 2024 | 26.21 | 26.27 | 26.14 | 26.19 | 26.19 | 2,200 |
16 Jan 2024 | 26.51 | 26.51 | 26.35 | 26.35 | 26.35 | 300 |
12 Jan 2024 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | 2,700 |
11 Jan 2024 | 26.78 | 26.78 | 26.60 | 26.70 | 26.70 | 4,700 |
10 Jan 2024 | 26.62 | 26.63 | 26.55 | 26.63 | 26.63 | 5,500 |
09 Jan 2024 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 700 |
08 Jan 2024 | 26.49 | 26.65 | 26.39 | 26.65 | 26.65 | 2,000 |
05 Jan 2024 | 26.38 | 26.47 | 26.38 | 26.42 | 26.42 | 600 |
04 Jan 2024 | 26.35 | 26.50 | 26.33 | 26.33 | 26.33 | 1,100 |
03 Jan 2024 | 26.26 | 26.28 | 26.19 | 26.19 | 26.19 | 1,700 |
02 Jan 2024 | 26.51 | 26.51 | 26.41 | 26.41 | 26.41 | 200 |
29 Dec 2023 | 26.91 | 26.91 | 26.77 | 26.77 | 26.77 | 3,900 |
28 Dec 2023 | 26.91 | 26.91 | 26.73 | 26.74 | 26.74 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |