Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.90 | 28.14 | 27.06 | 27.06 | 27.06 | 348,331 |
24 Apr 2024 | 27.06 | 27.16 | 26.84 | 26.90 | 26.90 | 891,270 |
23 Apr 2024 | 27.40 | 27.42 | 27.00 | 27.00 | 27.00 | 790,281 |
22 Apr 2024 | 27.50 | 27.50 | 27.22 | 27.32 | 27.32 | 571,931 |
19 Apr 2024 | 27.10 | 27.46 | 27.10 | 27.38 | 27.38 | 613,515 |
18 Apr 2024 | 27.20 | 27.22 | 26.82 | 27.20 | 27.20 | 722,658 |
17 Apr 2024 | 26.84 | 27.06 | 26.70 | 26.70 | 26.70 | 687,573 |
16 Apr 2024 | 26.64 | 27.00 | 26.56 | 26.88 | 26.88 | 677,588 |
15 Apr 2024 | 26.98 | 27.14 | 26.80 | 26.88 | 26.88 | 625,153 |
12 Apr 2024 | 27.24 | 27.32 | 26.80 | 26.92 | 26.92 | 673,474 |
11 Apr 2024 | 27.02 | 27.12 | 26.74 | 27.12 | 27.12 | 757,181 |
10 Apr 2024 | 26.98 | 27.14 | 26.90 | 27.04 | 27.04 | 2,764,309 |
09 Apr 2024 | 27.06 | 27.20 | 26.86 | 26.86 | 26.86 | 1,450,116 |
08 Apr 2024 | 27.82 | 27.82 | 27.00 | 27.04 | 27.04 | 1,577,832 |
05 Apr 2024 | 27.00 | 27.76 | 26.92 | 27.76 | 27.76 | 2,216,403 |
04 Apr 2024 | 28.10 | 28.20 | 27.90 | 27.96 | 27.96 | 602,747 |
03 Apr 2024 | 27.86 | 28.30 | 27.74 | 28.12 | 28.12 | 598,383 |
02 Apr 2024 | 28.20 | 28.24 | 27.86 | 27.90 | 27.90 | 653,227 |
28 Mar 2024 | 28.23 | 28.41 | 28.12 | 28.28 | 28.28 | 657,053 |
27 Mar 2024 | 28.13 | 28.29 | 28.13 | 28.20 | 28.20 | 521,135 |
26 Mar 2024 | 28.05 | 28.20 | 27.90 | 28.09 | 28.09 | 507,857 |
25 Mar 2024 | 27.92 | 28.29 | 27.91 | 28.10 | 28.10 | 909,884 |
22 Mar 2024 | 28.29 | 28.43 | 27.58 | 27.74 | 27.74 | 786,741 |
21 Mar 2024 | 27.62 | 28.03 | 27.60 | 27.93 | 27.93 | 1,036,414 |
20 Mar 2024 | 28.49 | 28.56 | 27.14 | 27.33 | 27.33 | 2,146,330 |
19 Mar 2024 | 26.69 | 26.82 | 26.51 | 26.80 | 26.80 | 712,756 |
18 Mar 2024 | 26.73 | 26.79 | 26.55 | 26.74 | 26.74 | 605,128 |
15 Mar 2024 | 26.85 | 26.97 | 26.58 | 26.60 | 26.60 | 1,500,914 |
14 Mar 2024 | 27.11 | 27.20 | 26.77 | 26.93 | 26.93 | 679,687 |
13 Mar 2024 | 27.30 | 27.35 | 27.00 | 27.15 | 27.15 | 717,883 |
12 Mar 2024 | 27.50 | 27.51 | 27.11 | 27.20 | 27.20 | 762,453 |
11 Mar 2024 | 27.23 | 27.48 | 27.11 | 27.43 | 27.43 | 415,595 |
08 Mar 2024 | 27.26 | 27.43 | 27.18 | 27.40 | 27.40 | 276,599 |
07 Mar 2024 | 27.49 | 27.51 | 27.26 | 27.26 | 27.26 | 410,410 |
06 Mar 2024 | 27.46 | 27.55 | 27.36 | 27.54 | 27.54 | 473,540 |
05 Mar 2024 | 27.28 | 27.73 | 27.21 | 27.51 | 27.51 | 570,242 |
04 Mar 2024 | 27.20 | 27.26 | 26.92 | 27.23 | 27.23 | 574,164 |
01 Mar 2024 | 26.93 | 27.06 | 26.81 | 27.06 | 27.06 | 358,363 |
29 Feb 2024 | 26.85 | 27.15 | 26.80 | 26.87 | 26.87 | 961,973 |
28 Feb 2024 | 26.78 | 26.93 | 26.56 | 26.82 | 26.82 | 696,474 |
27 Feb 2024 | 26.97 | 27.04 | 26.71 | 26.80 | 26.80 | 555,860 |
26 Feb 2024 | 27.41 | 27.51 | 26.97 | 26.97 | 26.97 | 616,087 |
23 Feb 2024 | 26.90 | 27.42 | 26.83 | 27.37 | 27.37 | 1,105,649 |
22 Feb 2024 | 26.70 | 27.18 | 26.30 | 27.03 | 27.03 | 2,777,359 |
21 Feb 2024 | 25.25 | 25.37 | 24.97 | 25.14 | 25.14 | 784,455 |
20 Feb 2024 | 25.29 | 25.39 | 24.99 | 25.24 | 25.24 | 555,183 |
19 Feb 2024 | 25.20 | 25.38 | 25.01 | 25.28 | 25.28 | 631,577 |
16 Feb 2024 | 25.03 | 25.42 | 25.03 | 25.27 | 25.27 | 689,241 |
15 Feb 2024 | 24.96 | 25.06 | 24.89 | 24.96 | 24.96 | 420,247 |
14 Feb 2024 | 24.63 | 24.93 | 24.62 | 24.84 | 24.84 | 389,436 |
13 Feb 2024 | 24.83 | 24.90 | 24.46 | 24.63 | 24.63 | 572,448 |
12 Feb 2024 | 24.84 | 25.14 | 24.83 | 24.88 | 24.88 | 480,054 |
09 Feb 2024 | 24.77 | 24.86 | 24.66 | 24.69 | 24.69 | 485,845 |
08 Feb 2024 | 24.68 | 24.96 | 24.67 | 24.81 | 24.81 | 388,281 |
07 Feb 2024 | 24.85 | 24.98 | 24.67 | 24.69 | 24.69 | 379,084 |
06 Feb 2024 | 25.03 | 25.13 | 24.67 | 24.88 | 24.88 | 560,166 |
05 Feb 2024 | 24.90 | 25.07 | 24.85 | 24.99 | 24.99 | 527,416 |
02 Feb 2024 | 24.95 | 25.12 | 24.87 | 24.94 | 24.94 | 559,967 |
01 Feb 2024 | 24.63 | 24.81 | 24.63 | 24.74 | 24.74 | 343,605 |
31 Jan 2024 | 24.70 | 24.91 | 24.66 | 24.70 | 24.70 | 814,024 |
30 Jan 2024 | 24.55 | 24.85 | 24.51 | 24.71 | 24.71 | 567,044 |
29 Jan 2024 | 24.70 | 24.72 | 24.44 | 24.50 | 24.50 | 610,224 |
26 Jan 2024 | 24.50 | 24.92 | 24.49 | 24.80 | 24.80 | 652,556 |
25 Jan 2024 | 24.40 | 24.46 | 24.28 | 24.40 | 24.40 | 445,757 |
24 Jan 2024 | 24.30 | 24.57 | 24.20 | 24.45 | 24.45 | 455,562 |
23 Jan 2024 | 24.10 | 24.30 | 24.06 | 24.27 | 24.27 | 641,746 |
22 Jan 2024 | 23.94 | 24.07 | 23.80 | 23.92 | 23.92 | 393,024 |
19 Jan 2024 | 23.80 | 23.95 | 23.68 | 23.85 | 23.85 | 897,812 |
18 Jan 2024 | 23.51 | 23.65 | 23.19 | 23.61 | 23.61 | 782,798 |
17 Jan 2024 | 23.39 | 23.41 | 23.23 | 23.30 | 23.30 | 788,559 |
16 Jan 2024 | 23.40 | 23.51 | 23.33 | 23.51 | 23.51 | 735,275 |
15 Jan 2024 | 23.64 | 23.70 | 23.48 | 23.52 | 23.52 | 459,435 |
12 Jan 2024 | 23.22 | 23.69 | 23.22 | 23.48 | 23.48 | 861,436 |
11 Jan 2024 | 22.75 | 22.96 | 22.69 | 22.72 | 22.72 | 889,085 |
10 Jan 2024 | 22.90 | 22.90 | 22.54 | 22.66 | 22.66 | 687,077 |
09 Jan 2024 | 22.94 | 23.03 | 22.74 | 22.94 | 22.94 | 543,983 |
08 Jan 2024 | 23.18 | 23.20 | 22.52 | 22.88 | 22.88 | 854,421 |
05 Jan 2024 | 23.46 | 23.58 | 23.07 | 23.23 | 23.23 | 810,479 |
04 Jan 2024 | 22.90 | 23.67 | 22.90 | 23.56 | 23.56 | 902,527 |
03 Jan 2024 | 22.90 | 23.02 | 22.82 | 22.91 | 22.91 | 791,823 |
02 Jan 2024 | 22.89 | 23.03 | 22.77 | 22.91 | 22.91 | 693,553 |
29 Dec 2023 | 22.86 | 22.92 | 22.73 | 22.87 | 22.87 | 452,511 |
28 Dec 2023 | 22.78 | 22.90 | 22.78 | 22.85 | 22.85 | 486,232 |
27 Dec 2023 | 22.54 | 22.81 | 22.54 | 22.76 | 22.76 | 498,510 |
22 Dec 2023 | 22.55 | 22.64 | 22.47 | 22.60 | 22.60 | 631,866 |
21 Dec 2023 | 22.40 | 22.56 | 22.40 | 22.56 | 22.56 | 446,903 |
20 Dec 2023 | 22.38 | 22.57 | 22.33 | 22.54 | 22.54 | 890,173 |
19 Dec 2023 | 22.15 | 22.36 | 22.15 | 22.34 | 22.34 | 803,363 |
18 Dec 2023 | 22.20 | 22.32 | 22.08 | 22.16 | 22.16 | 582,217 |
15 Dec 2023 | 22.55 | 22.60 | 22.27 | 22.28 | 22.28 | 1,519,052 |
14 Dec 2023 | 22.12 | 22.74 | 22.12 | 22.54 | 22.54 | 1,033,407 |
13 Dec 2023 | 21.76 | 21.99 | 21.75 | 21.96 | 21.96 | 1,126,716 |
12 Dec 2023 | 21.49 | 21.72 | 21.35 | 21.72 | 21.72 | 1,032,459 |
11 Dec 2023 | 21.69 | 21.76 | 21.43 | 21.44 | 21.44 | 996,289 |
08 Dec 2023 | 21.77 | 21.94 | 21.63 | 21.65 | 21.65 | 499,886 |
07 Dec 2023 | 22.00 | 22.06 | 21.67 | 21.69 | 21.69 | 673,471 |
06 Dec 2023 | 22.13 | 22.23 | 21.98 | 22.00 | 22.00 | 968,830 |
05 Dec 2023 | 22.05 | 22.19 | 22.00 | 22.14 | 22.14 | 667,903 |
04 Dec 2023 | 22.17 | 22.32 | 22.04 | 22.04 | 22.04 | 968,576 |
01 Dec 2023 | 22.23 | 22.38 | 22.14 | 22.21 | 22.21 | 1,229,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |