Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 28.17 | 28.19 | 28.01 | 28.01 | 28.01 | 274 |
23 Apr 2024 | 28.02 | 28.03 | 27.98 | 28.00 | 28.00 | 2,043 |
22 Apr 2024 | 27.86 | 27.95 | 27.82 | 27.90 | 27.90 | 1,660 |
19 Apr 2024 | 27.50 | 27.77 | 27.48 | 27.77 | 27.77 | 518 |
18 Apr 2024 | 27.63 | 27.72 | 27.58 | 27.70 | 27.70 | 749 |
17 Apr 2024 | 27.50 | 27.72 | 27.54 | 27.57 | 27.57 | 346 |
16 Apr 2024 | 27.64 | 27.66 | 27.42 | 27.46 | 27.46 | 423 |
15 Apr 2024 | 28.08 | 28.20 | 27.98 | 27.98 | 27.98 | 271 |
12 Apr 2024 | 28.34 | 28.42 | 28.25 | 28.25 | 28.25 | 251 |
11 Apr 2024 | 28.36 | 28.39 | 28.13 | 28.18 | 28.18 | 333 |
10 Apr 2024 | 28.49 | 28.55 | 28.23 | 28.32 | 28.32 | 917 |
09 Apr 2024 | 28.27 | 28.35 | 28.21 | 28.22 | 28.22 | 2,184 |
08 Apr 2024 | 28.06 | 28.26 | 28.07 | 28.19 | 28.19 | 191 |
05 Apr 2024 | 28.03 | 28.10 | 28.00 | 28.05 | 28.05 | 24,260 |
04 Apr 2024 | 28.18 | 28.35 | 28.17 | 28.31 | 28.31 | 747 |
03 Apr 2024 | 28.07 | 28.19 | 28.07 | 28.18 | 28.18 | 8,620 |
02 Apr 2024 | 28.28 | 28.35 | 28.10 | 28.12 | 28.12 | 6,516 |
28 Mar 2024 | 27.94 | 28.08 | 27.91 | 28.08 | 28.08 | 171 |
27 Mar 2024 | 27.71 | 27.84 | 27.69 | 27.82 | 27.82 | 1,640 |
26 Mar 2024 | 27.58 | 27.65 | 27.57 | 27.64 | 27.64 | 341 |
25 Mar 2024 | 27.52 | 27.64 | 27.50 | 27.64 | 27.64 | 2,890 |
22 Mar 2024 | 27.52 | 27.65 | 27.50 | 27.57 | 27.57 | 153 |
21 Mar 2024 | 27.69 | 27.75 | 27.57 | 27.65 | 27.65 | 348 |
20 Mar 2024 | 27.41 | 27.44 | 27.39 | 27.44 | 27.44 | 4,364 |
19 Mar 2024 | 27.28 | 27.46 | 27.26 | 27.44 | 27.44 | 1,219 |
18 Mar 2024 | 27.31 | 27.35 | 27.23 | 27.23 | 27.23 | 423 |
15 Mar 2024 | 27.36 | 27.40 | 27.34 | 27.38 | 27.38 | 189,751 |
14 Mar 2024 | 27.39 | 27.51 | 27.30 | 27.30 | 27.30 | 10,047 |
13 Mar 2024 | 27.39 | 27.46 | 27.37 | 27.46 | 27.46 | 141 |
12 Mar 2024 | 27.42 | 27.50 | 27.39 | 27.46 | 27.46 | 234 |
11 Mar 2024 | 27.25 | 27.28 | 27.16 | 27.28 | 27.28 | 480 |
08 Mar 2024 | 27.36 | 27.44 | 27.36 | 27.40 | 27.40 | 13,507 |
07 Mar 2024 | 27.14 | 27.35 | 27.13 | 27.26 | 27.26 | 1,125 |
06 Mar 2024 | 27.10 | 27.27 | 27.09 | 27.23 | 27.23 | 936 |
05 Mar 2024 | 26.99 | 27.16 | 26.97 | 27.14 | 27.14 | 682 |
04 Mar 2024 | 27.08 | 27.11 | 27.01 | 27.06 | 27.06 | 139 |
01 Mar 2024 | 27.13 | 27.25 | 27.11 | 27.20 | 27.20 | 524 |
29 Feb 2024 | 26.96 | 27.09 | 26.91 | 27.08 | 27.08 | 846 |
28 Feb 2024 | 26.91 | 26.93 | 26.81 | 26.83 | 26.83 | 452 |
27 Feb 2024 | 26.91 | 26.97 | 26.89 | 26.97 | 26.97 | 3,097 |
26 Feb 2024 | 27.08 | 27.16 | 27.00 | 27.00 | 27.00 | 789 |
23 Feb 2024 | 27.20 | 27.20 | 27.10 | 27.17 | 27.17 | 2,772 |
22 Feb 2024 | 27.20 | 27.25 | 27.16 | 27.16 | 27.16 | 128 |
21 Feb 2024 | 27.00 | 27.08 | 26.98 | 27.07 | 27.07 | 1,317 |
20 Feb 2024 | 27.06 | 27.09 | 27.00 | 27.03 | 27.03 | 220 |
19 Feb 2024 | 27.05 | 27.11 | 27.04 | 27.08 | 27.08 | 10,374 |
16 Feb 2024 | 27.15 | 27.18 | 27.08 | 27.15 | 27.15 | 2,405 |
15 Feb 2024 | 26.86 | 26.99 | 26.82 | 26.97 | 26.97 | 97 |
14 Feb 2024 | 26.83 | 26.94 | 26.82 | 26.91 | 26.91 | 2,674 |
13 Feb 2024 | 27.01 | 27.06 | 26.67 | 26.70 | 26.70 | 217 |
12 Feb 2024 | 26.75 | 27.00 | 26.74 | 27.00 | 27.00 | 657 |
09 Feb 2024 | 26.76 | 26.76 | 26.60 | 26.64 | 26.64 | 2,828 |
08 Feb 2024 | 27.01 | 27.03 | 26.83 | 26.83 | 26.83 | 1,458 |
07 Feb 2024 | 27.20 | 27.22 | 27.06 | 27.06 | 27.06 | 22,228 |
06 Feb 2024 | 27.07 | 27.14 | 26.98 | 27.13 | 27.13 | 333 |
05 Feb 2024 | 27.02 | 27.09 | 26.87 | 26.90 | 26.90 | 433 |
02 Feb 2024 | 27.15 | 27.22 | 27.02 | 27.06 | 27.06 | 434 |
01 Feb 2024 | 27.21 | 27.30 | 27.11 | 27.11 | 27.11 | 8,951 |
31 Jan 2024 | 27.37 | 27.40 | 27.34 | 27.39 | 27.39 | 386 |
30 Jan 2024 | 27.32 | 27.36 | 27.22 | 27.28 | 27.28 | 1,553 |
29 Jan 2024 | 27.44 | 27.45 | 27.33 | 27.33 | 27.33 | 706 |
26 Jan 2024 | 27.35 | 27.40 | 27.30 | 27.35 | 27.35 | 760 |
25 Jan 2024 | 27.20 | 27.34 | 27.13 | 27.34 | 27.34 | 5,371 |
24 Jan 2024 | 27.13 | 27.24 | 27.11 | 27.24 | 27.24 | 406 |
23 Jan 2024 | 26.97 | 27.06 | 26.86 | 26.97 | 26.97 | 7,933 |
22 Jan 2024 | 26.86 | 26.94 | 26.84 | 26.86 | 26.86 | 3,341 |
19 Jan 2024 | 26.87 | 26.92 | 26.76 | 26.81 | 26.81 | 4,244 |
18 Jan 2024 | 26.73 | 26.88 | 26.71 | 26.79 | 26.79 | 2,045 |
17 Jan 2024 | 26.67 | 26.72 | 26.63 | 26.65 | 26.65 | 52,335 |
16 Jan 2024 | 27.01 | 27.18 | 27.00 | 27.06 | 27.06 | 74 |
15 Jan 2024 | 27.63 | 27.68 | 27.55 | 27.57 | 27.57 | 2,161 |
12 Jan 2024 | 27.51 | 27.69 | 27.51 | 27.57 | 27.57 | 7,883 |
11 Jan 2024 | 27.67 | 27.75 | 27.50 | 27.50 | 27.50 | 415 |
10 Jan 2024 | 27.65 | 27.70 | 27.60 | 27.60 | 27.60 | 320 |
09 Jan 2024 | 27.83 | 27.84 | 27.69 | 27.69 | 27.69 | 190 |
08 Jan 2024 | 27.89 | 27.90 | 27.75 | 27.83 | 27.83 | 279 |
05 Jan 2024 | 27.94 | 28.00 | 27.82 | 27.99 | 27.99 | 583 |
04 Jan 2024 | 27.98 | 28.01 | 27.93 | 28.01 | 28.01 | 131 |
03 Jan 2024 | 27.86 | 27.90 | 27.70 | 27.73 | 27.73 | 1,007 |
02 Jan 2024 | 27.92 | 27.97 | 27.83 | 27.92 | 27.92 | 1,828 |
29 Dec 2023 | 27.70 | 27.78 | 27.70 | 27.78 | 27.78 | 29 |
28 Dec 2023 | 27.73 | 27.75 | 27.60 | 27.68 | 27.68 | 1,228 |
27 Dec 2023 | 27.58 | 27.70 | 27.56 | 27.59 | 27.59 | 104 |
22 Dec 2023 | 27.50 | 27.68 | 27.49 | 27.68 | 27.68 | 255 |
21 Dec 2023 | 27.48 | 27.50 | 27.36 | 27.46 | 27.46 | 1,189 |
20 Dec 2023 | 27.53 | 27.57 | 27.42 | 27.45 | 27.45 | 18,117 |
19 Dec 2023 | 27.38 | 27.46 | 27.38 | 27.46 | 27.46 | 1,070 |
18 Dec 2023 | 27.42 | 27.48 | 27.37 | 27.37 | 27.37 | 671 |
15 Dec 2023 | 27.25 | 27.38 | 27.20 | 27.28 | 27.28 | 1,859 |
14 Dec 2023 | 27.03 | 27.13 | 27.03 | 27.05 | 27.05 | 340 |
13 Dec 2023 | 26.55 | 26.63 | 26.54 | 26.57 | 26.57 | 702 |
12 Dec 2023 | 26.78 | 26.79 | 26.61 | 26.61 | 26.61 | 51,389 |
11 Dec 2023 | 26.67 | 26.76 | 26.61 | 26.76 | 26.76 | 162 |
08 Dec 2023 | 26.57 | 26.75 | 26.54 | 26.72 | 26.72 | 1,270 |
07 Dec 2023 | 26.48 | 26.55 | 26.43 | 26.55 | 26.55 | 11,006 |
06 Dec 2023 | 26.52 | 26.57 | 26.49 | 26.56 | 26.56 | 1,035 |
05 Dec 2023 | 26.34 | 26.41 | 26.32 | 26.41 | 26.41 | 670 |
04 Dec 2023 | 26.41 | 26.53 | 26.39 | 26.48 | 26.48 | 345 |
01 Dec 2023 | 26.14 | 26.38 | 26.13 | 26.36 | 26.36 | 266 |
30 Nov 2023 | 25.97 | 26.09 | 25.94 | 26.09 | 26.09 | 155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |