Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 28.95 | 29.15 | 29.00 | 29.05 | 29.05 | 940 |
19 Apr 2024 | 29.02 | 28.95 | 28.60 | 28.71 | 28.71 | 569 |
18 Apr 2024 | 28.65 | 29.10 | 28.75 | 29.07 | 29.07 | 704 |
17 Apr 2024 | 29.02 | 29.20 | 28.65 | 28.65 | 28.65 | 2,090 |
16 Apr 2024 | 29.27 | 29.40 | 29.00 | 29.40 | 29.40 | 833 |
15 Apr 2024 | 29.92 | 30.10 | 29.55 | 29.83 | 29.83 | 2,085 |
12 Apr 2024 | 30.00 | 30.45 | 29.91 | 30.10 | 30.10 | 1,605 |
11 Apr 2024 | 29.88 | 30.10 | 29.55 | 30.00 | 30.00 | 3,311 |
10 Apr 2024 | 28.10 | 29.55 | 28.30 | 29.50 | 29.50 | 2,119 |
09 Apr 2024 | 27.48 | 27.95 | 27.35 | 27.75 | 27.75 | 685 |
08 Apr 2024 | 28.05 | 28.40 | 27.70 | 27.76 | 27.76 | 2,475 |
05 Apr 2024 | 28.20 | 28.30 | 27.85 | 27.95 | 27.95 | 1,548 |
04 Apr 2024 | 26.75 | 28.10 | 27.00 | 28.10 | 28.10 | 700 |
03 Apr 2024 | 27.02 | 26.95 | 26.70 | 26.95 | 26.95 | 1,737 |
02 Apr 2024 | 26.75 | 27.15 | 26.75 | 27.10 | 27.10 | 1,935 |
28 Mar 2024 | 27.17 | 27.15 | 26.85 | 27.00 | 27.00 | 1,502 |
27 Mar 2024 | 27.02 | 26.93 | 26.70 | 26.90 | 26.90 | 857 |
26 Mar 2024 | 26.70 | 26.80 | 26.60 | 26.65 | 26.65 | 1,283 |
25 Mar 2024 | 27.02 | 27.00 | 26.75 | 26.75 | 26.75 | 867 |
22 Mar 2024 | 26.80 | 27.15 | 26.95 | 26.95 | 26.95 | 874 |
21 Mar 2024 | 27.27 | 27.30 | 26.80 | 26.80 | 26.80 | 3,166 |
20 Mar 2024 | 27.02 | 27.15 | 26.95 | 27.00 | 27.00 | 1,596 |
19 Mar 2024 | 27.17 | 27.15 | 26.95 | 27.00 | 27.00 | 901 |
18 Mar 2024 | 26.85 | 27.10 | 26.95 | 26.95 | 26.95 | 528 |
15 Mar 2024 | 27.27 | 27.40 | 26.85 | 26.85 | 26.85 | 634 |
14 Mar 2024 | 27.73 | 27.50 | 27.15 | 27.35 | 27.35 | 1,231 |
13 Mar 2024 | 28.00 | 27.95 | 27.30 | 27.30 | 27.30 | 1,086 |
12 Mar 2024 | 27.27 | 27.80 | 27.20 | 27.80 | 27.80 | 305 |
11 Mar 2024 | 26.95 | 27.15 | 26.85 | 27.15 | 27.15 | 962 |
08 Mar 2024 | 27.02 | 27.00 | 26.70 | 26.80 | 26.80 | 297 |
07 Mar 2024 | 26.95 | 27.00 | 26.75 | 26.75 | 26.75 | 668 |
06 Mar 2024 | 26.15 | 26.95 | 26.49 | 26.95 | 26.95 | 1,318 |
05 Mar 2024 | 27.33 | 27.10 | 26.30 | 26.45 | 26.45 | 3,387 |
04 Mar 2024 | 28.00 | 28.30 | 27.50 | 27.50 | 27.50 | 1,158 |
01 Mar 2024 | 27.88 | 28.40 | 28.00 | 28.40 | 28.40 | 984 |
29 Feb 2024 | 28.45 | 28.75 | 27.70 | 28.25 | 28.25 | 1,096 |
28 Feb 2024 | 28.75 | 28.95 | 28.50 | 28.50 | 28.50 | 983 |
27 Feb 2024 | 29.08 | 29.10 | 28.75 | 28.75 | 28.75 | 808 |
26 Feb 2024 | 29.08 | 29.35 | 29.00 | 29.00 | 29.00 | 1,317 |
23 Feb 2024 | 29.52 | 29.60 | 29.07 | 29.09 | 29.09 | 660 |
22 Feb 2024 | 29.42 | 29.95 | 29.55 | 29.55 | 29.55 | 1,060 |
21 Feb 2024 | 29.23 | 29.65 | 29.33 | 29.45 | 29.45 | 907 |
20 Feb 2024 | 29.17 | 29.35 | 29.00 | 29.12 | 29.12 | 779 |
19 Feb 2024 | 29.38 | 29.65 | 29.30 | 29.50 | 29.50 | 2,271 |
16 Feb 2024 | 29.73 | 30.20 | 29.65 | 29.70 | 29.70 | 1,868 |
15 Feb 2024 | 29.92 | 30.30 | 30.05 | 30.05 | 30.05 | 2,616 |
14 Feb 2024 | 30.30 | 30.26 | 29.95 | 30.21 | 30.21 | 1,478 |
13 Feb 2024 | 30.45 | 30.45 | 29.95 | 29.95 | 29.95 | 1,479 |
12 Feb 2024 | 30.00 | 30.50 | 30.10 | 30.30 | 30.30 | 1,966 |
09 Feb 2024 | 29.83 | 29.85 | 29.65 | 29.70 | 29.70 | 2,026 |
08 Feb 2024 | 29.52 | 29.75 | 29.55 | 29.55 | 29.55 | 1,115 |
07 Feb 2024 | 29.58 | 29.80 | 29.20 | 29.20 | 29.20 | 140 |
06 Feb 2024 | 29.52 | 29.60 | 29.35 | 29.60 | 29.60 | 1,071 |
05 Feb 2024 | 29.02 | 29.50 | 29.05 | 29.50 | 29.50 | 2,335 |
02 Feb 2024 | 29.08 | 29.10 | 28.25 | 28.35 | 28.35 | 2,130 |
01 Feb 2024 | 28.00 | 29.50 | 27.95 | 28.85 | 28.85 | 1,605 |
31 Jan 2024 | 28.40 | 28.45 | 27.45 | 27.45 | 27.45 | 2,433 |
30 Jan 2024 | 29.33 | 29.40 | 28.45 | 28.45 | 28.45 | 464 |
29 Jan 2024 | 29.58 | 29.60 | 29.25 | 29.35 | 29.35 | 1,118 |
26 Jan 2024 | 29.33 | 29.85 | 29.35 | 29.66 | 29.66 | 1,914 |
25 Jan 2024 | 29.17 | 29.20 | 29.00 | 29.20 | 29.20 | 814 |
24 Jan 2024 | 29.38 | 29.50 | 29.15 | 29.20 | 29.20 | 1,246 |
23 Jan 2024 | 29.23 | 29.40 | 29.20 | 29.34 | 29.34 | 823 |
22 Jan 2024 | 28.80 | 29.15 | 28.95 | 29.00 | 29.00 | 765 |
19 Jan 2024 | 28.60 | 28.90 | 28.55 | 28.70 | 28.70 | 1,476 |
18 Jan 2024 | 28.75 | 28.80 | 28.60 | 28.60 | 28.60 | 1,601 |
17 Jan 2024 | 29.52 | 29.00 | 28.60 | 28.90 | 28.90 | 1,408 |
16 Jan 2024 | 29.52 | 29.40 | 29.10 | 29.10 | 29.10 | 632 |
15 Jan 2024 | 29.88 | 29.90 | 29.60 | 29.60 | 29.60 | 1,186 |
12 Jan 2024 | 29.52 | 29.95 | 29.65 | 29.90 | 29.90 | 875 |
11 Jan 2024 | 29.77 | 29.85 | 29.45 | 29.50 | 29.50 | 1,523 |
10 Jan 2024 | 29.83 | 29.90 | 29.70 | 29.70 | 29.70 | 476 |
09 Jan 2024 | 30.10 | 29.95 | 29.70 | 29.85 | 29.85 | 2,173 |
08 Jan 2024 | 29.67 | 30.05 | 29.40 | 30.05 | 30.05 | 1,891 |
05 Jan 2024 | 29.73 | 29.70 | 29.28 | 29.70 | 29.70 | 1,779 |
04 Jan 2024 | 29.38 | 29.70 | 29.30 | 29.60 | 29.60 | 3,926 |
03 Jan 2024 | 30.00 | 29.90 | 29.15 | 29.25 | 29.25 | 3,019 |
02 Jan 2024 | 29.92 | 30.50 | 29.90 | 30.25 | 30.25 | 1,762 |
29 Dec 2023 | 30.70 | 30.85 | 30.10 | 30.64 | 30.64 | 451 |
28 Dec 2023 | 30.25 | 31.00 | 30.60 | 30.90 | 30.90 | 1,523 |
27 Dec 2023 | 30.70 | 30.90 | 30.60 | 30.85 | 30.85 | 986 |
22 Dec 2023 | 30.75 | 30.90 | 30.60 | 30.90 | 30.90 | 378 |
21 Dec 2023 | 30.20 | 30.95 | 30.60 | 30.76 | 30.76 | 1,175 |
20 Dec 2023 | 30.05 | 31.15 | 30.10 | 31.00 | 31.00 | 5,743 |
19 Dec 2023 | 29.58 | 30.00 | 29.65 | 29.85 | 29.85 | 1,974 |
18 Dec 2023 | 29.92 | 30.05 | 29.65 | 29.65 | 29.65 | 1,757 |
15 Dec 2023 | 30.05 | 30.65 | 29.90 | 30.25 | 30.25 | 2,393 |
14 Dec 2023 | 28.85 | 30.35 | 29.25 | 29.25 | 29.25 | 8,544 |
13 Dec 2023 | 28.70 | 29.20 | 28.85 | 28.95 | 28.95 | 1,142 |
12 Dec 2023 | 29.17 | 29.15 | 28.75 | 29.10 | 29.10 | 4,662 |
11 Dec 2023 | 29.27 | 29.50 | 29.20 | 29.40 | 29.40 | 2,370 |
08 Dec 2023 | 29.58 | 30.00 | 29.47 | 29.65 | 29.65 | 3,147 |
07 Dec 2023 | 29.23 | 29.70 | 28.95 | 29.65 | 29.65 | 538 |
06 Dec 2023 | 28.80 | 29.30 | 28.92 | 29.25 | 29.25 | 2,047 |
05 Dec 2023 | 28.40 | 29.15 | 28.25 | 29.10 | 29.10 | 1,247 |
04 Dec 2023 | 28.35 | 28.70 | 27.95 | 28.48 | 28.48 | 1,776 |
01 Dec 2023 | 28.40 | 28.60 | 28.20 | 28.35 | 28.35 | 1,905 |
30 Nov 2023 | 28.40 | 28.65 | 27.85 | 28.35 | 28.35 | 1,793 |
29 Nov 2023 | 28.00 | 28.85 | 27.90 | 28.55 | 28.55 | 2,747 |
28 Nov 2023 | 27.63 | 27.90 | 27.37 | 27.90 | 27.90 | 1,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |