Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 9,000 |
29 Apr 2024 | 28.40 | 28.40 | 28.05 | 28.05 | 28.05 | 15,000 |
26 Apr 2024 | 28.05 | 28.50 | 27.95 | 28.35 | 28.35 | 25,000 |
25 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 11,000 |
24 Apr 2024 | 27.85 | 27.85 | 27.70 | 27.70 | 27.70 | 9,000 |
23 Apr 2024 | 27.70 | 27.80 | 27.65 | 27.80 | 27.80 | 9,000 |
22 Apr 2024 | 27.65 | 27.95 | 27.50 | 27.75 | 27.75 | 18,000 |
19 Apr 2024 | 28.05 | 28.15 | 27.95 | 28.05 | 28.05 | 10,000 |
18 Apr 2024 | 28.05 | 28.35 | 28.00 | 28.30 | 28.30 | 13,000 |
17 Apr 2024 | 28.45 | 28.45 | 28.00 | 28.05 | 28.05 | 7,000 |
16 Apr 2024 | 28.05 | 28.05 | 27.75 | 28.00 | 28.00 | 15,000 |
15 Apr 2024 | 28.10 | 28.25 | 28.05 | 28.05 | 28.05 | 29,000 |
12 Apr 2024 | 28.05 | 28.05 | 27.90 | 28.00 | 28.00 | 12,000 |
11 Apr 2024 | 27.95 | 28.15 | 27.90 | 28.05 | 28.05 | 8,000 |
10 Apr 2024 | 27.90 | 27.95 | 27.90 | 27.95 | 27.95 | 10,000 |
09 Apr 2024 | 27.95 | 27.95 | 27.70 | 27.90 | 27.90 | 19,000 |
08 Apr 2024 | 27.85 | 27.90 | 27.00 | 27.85 | 27.85 | 123,000 |
03 Apr 2024 | 27.80 | 27.85 | 27.80 | 29.35 | 29.35 | 9,000 |
02 Apr 2024 | 28.05 | 28.05 | 27.80 | 27.90 | 27.90 | 28,000 |
01 Apr 2024 | 28.05 | 28.40 | 27.80 | 28.05 | 28.05 | 17,000 |
29 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4,000 |
28 Mar 2024 | 28.25 | 28.25 | 28.10 | 28.10 | 28.10 | 11,000 |
27 Mar 2024 | 28.50 | 28.50 | 28.30 | 28.35 | 28.35 | 6,000 |
26 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
25 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
22 Mar 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | 14,000 |
21 Mar 2024 | 27.85 | 28.60 | 27.70 | 28.50 | 28.50 | 61,000 |
20 Mar 2024 | 27.90 | 27.90 | 27.85 | 27.90 | 27.90 | 6,000 |
19 Mar 2024 | 28.05 | 28.05 | 27.70 | 28.00 | 28.00 | 12,000 |
18 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
15 Mar 2024 | 27.95 | 28.55 | 27.95 | 28.55 | 28.55 | 4,000 |
14 Mar 2024 | 27.95 | 27.95 | 27.90 | 27.95 | 27.95 | 6,000 |
13 Mar 2024 | 28.05 | 28.05 | 27.95 | 28.00 | 28.00 | 23,000 |
12 Mar 2024 | 28.25 | 28.45 | 28.00 | 28.00 | 28.00 | 21,000 |
11 Mar 2024 | 28.15 | 28.20 | 28.15 | 28.15 | 28.15 | 5,000 |
08 Mar 2024 | 28.15 | 28.30 | 28.00 | 29.60 | 29.60 | 34,000 |
07 Mar 2024 | 28.85 | 29.25 | 28.35 | 29.25 | 29.25 | 36,000 |
06 Mar 2024 | 28.70 | 29.65 | 28.65 | 28.85 | 28.85 | 30,000 |
05 Mar 2024 | 28.70 | 28.95 | 28.70 | 28.75 | 28.75 | 28,000 |
04 Mar 2024 | 28.75 | 28.75 | 28.60 | 28.70 | 28.70 | 16,000 |
01 Mar 2024 | 28.75 | 28.85 | 28.75 | 28.75 | 28.75 | 21,000 |
29 Feb 2024 | 28.75 | 28.80 | 28.65 | 28.65 | 28.65 | 15,000 |
27 Feb 2024 | 29.00 | 29.00 | 28.65 | 28.80 | 28.80 | 19,000 |
26 Feb 2024 | 28.70 | 29.00 | 28.70 | 28.85 | 28.85 | 23,000 |
23 Feb 2024 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 6,000 |
22 Feb 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 28.65 | 13,000 |
21 Feb 2024 | 28.60 | 28.65 | 28.60 | 28.60 | 28.60 | 12,000 |
20 Feb 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 28.55 | 21,000 |
19 Feb 2024 | 27.70 | 28.85 | 27.70 | 27.80 | 27.80 | 19,000 |
16 Feb 2024 | 28.30 | 28.40 | 27.55 | 27.65 | 27.65 | 69,000 |
15 Feb 2024 | 28.30 | 28.30 | 27.95 | 28.05 | 28.05 | 7,000 |
05 Feb 2024 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 13,000 |
02 Feb 2024 | 27.85 | 27.95 | 27.85 | 27.90 | 27.90 | 3,000 |
01 Feb 2024 | 27.95 | 28.05 | 27.80 | 27.85 | 27.85 | 20,000 |
31 Jan 2024 | 28.25 | 28.30 | 28.05 | 28.05 | 28.05 | 10,000 |
30 Jan 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | 11,000 |
29 Jan 2024 | 28.40 | 28.45 | 28.25 | 28.25 | 28.25 | 21,000 |
26 Jan 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 5,000 |
25 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1,000 |
24 Jan 2024 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 2,000 |
23 Jan 2024 | 28.00 | 28.20 | 28.00 | 28.05 | 28.05 | 7,000 |
22 Jan 2024 | 27.85 | 27.95 | 27.80 | 27.95 | 27.95 | 3,000 |
19 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1,000 |
18 Jan 2024 | 28.00 | 28.00 | 27.60 | 27.85 | 27.85 | 17,000 |
17 Jan 2024 | 28.30 | 28.30 | 27.95 | 27.95 | 27.95 | 19,000 |
16 Jan 2024 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 18,000 |
15 Jan 2024 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | 9,000 |
12 Jan 2024 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | 15,000 |
11 Jan 2024 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | 4,000 |
10 Jan 2024 | 28.75 | 28.75 | 28.60 | 28.60 | 28.60 | 9,000 |
09 Jan 2024 | 28.70 | 28.80 | 28.70 | 28.75 | 28.75 | 7,000 |
08 Jan 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 15,000 |
05 Jan 2024 | 29.15 | 29.15 | 28.80 | 28.80 | 28.80 | 4,000 |
04 Jan 2024 | 28.70 | 28.75 | 28.70 | 28.70 | 28.70 | 7,000 |
03 Jan 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | 6,000 |
02 Jan 2024 | 28.90 | 28.95 | 28.90 | 28.90 | 28.90 | 7,000 |
29 Dec 2023 | 28.85 | 29.00 | 28.85 | 28.85 | 28.85 | 8,000 |
28 Dec 2023 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 13,000 |
27 Dec 2023 | 28.90 | 29.15 | 28.90 | 29.15 | 29.15 | 5,000 |
26 Dec 2023 | 28.90 | 29.15 | 28.80 | 29.15 | 29.15 | 13,000 |
25 Dec 2023 | 29.20 | 29.20 | 28.85 | 28.90 | 28.90 | 12,000 |
22 Dec 2023 | 29.15 | 29.25 | 29.00 | 29.25 | 29.25 | 7,000 |
21 Dec 2023 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 21,000 |
20 Dec 2023 | 29.10 | 29.30 | 29.00 | 29.30 | 29.30 | 26,000 |
19 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
18 Dec 2023 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3,000 |
15 Dec 2023 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 9,000 |
14 Dec 2023 | 28.55 | 28.55 | 28.45 | 28.45 | 28.45 | 10,000 |
13 Dec 2023 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 8,000 |
12 Dec 2023 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | 8,000 |
11 Dec 2023 | 28.35 | 28.45 | 28.30 | 28.35 | 28.35 | 16,000 |
08 Dec 2023 | 28.45 | 28.45 | 28.20 | 28.30 | 28.30 | 40,000 |
07 Dec 2023 | 28.65 | 29.00 | 28.60 | 28.65 | 28.65 | 10,000 |
06 Dec 2023 | 28.85 | 28.85 | 28.40 | 28.50 | 28.50 | 22,000 |
05 Dec 2023 | 29.15 | 29.20 | 29.00 | 29.00 | 29.00 | 15,000 |
04 Dec 2023 | 29.00 | 29.75 | 29.00 | 29.15 | 29.15 | 24,000 |
01 Dec 2023 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | 14,000 |
30 Nov 2023 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 7,000 |
29 Nov 2023 | 28.35 | 28.35 | 28.20 | 28.20 | 28.20 | 6,000 |
28 Nov 2023 | 28.35 | 28.50 | 28.30 | 28.35 | 28.35 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |