Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.15 | 27.69 | 27.10 | 27.18 | 27.18 | 27,300 |
25 Apr 2024 | 26.50 | 26.76 | 26.40 | 26.76 | 26.76 | 6,700 |
24 Apr 2024 | 27.29 | 27.29 | 26.82 | 26.82 | 26.82 | 7,100 |
23 Apr 2024 | 27.75 | 27.75 | 27.01 | 27.04 | 27.04 | 42,300 |
22 Apr 2024 | 27.64 | 28.06 | 27.29 | 27.39 | 27.39 | 7,500 |
19 Apr 2024 | 27.00 | 27.04 | 26.91 | 26.94 | 26.94 | 6,600 |
18 Apr 2024 | 27.20 | 27.31 | 27.12 | 27.14 | 27.14 | 5,000 |
17 Apr 2024 | 27.06 | 27.16 | 26.87 | 26.96 | 26.96 | 9,600 |
16 Apr 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 27.39 | 8,200 |
15 Apr 2024 | 27.96 | 27.96 | 27.58 | 27.67 | 27.67 | 5,200 |
12 Apr 2024 | 28.52 | 28.52 | 27.46 | 27.46 | 27.46 | 5,900 |
11 Apr 2024 | 28.67 | 28.67 | 27.48 | 27.86 | 27.86 | 5,000 |
10 Apr 2024 | 28.44 | 28.47 | 28.33 | 28.37 | 28.37 | 5,800 |
09 Apr 2024 | 28.69 | 28.76 | 28.54 | 28.66 | 28.66 | 15,700 |
08 Apr 2024 | 28.49 | 28.54 | 28.48 | 28.51 | 28.51 | 4,800 |
05 Apr 2024 | 28.09 | 28.26 | 27.92 | 28.11 | 28.11 | 12,300 |
04 Apr 2024 | 28.59 | 28.59 | 27.50 | 28.07 | 28.07 | 11,700 |
03 Apr 2024 | 28.41 | 28.62 | 28.12 | 28.21 | 28.21 | 8,500 |
02 Apr 2024 | 27.50 | 27.94 | 27.50 | 27.89 | 27.89 | 36,600 |
01 Apr 2024 | 26.99 | 27.98 | 26.99 | 27.84 | 27.84 | 15,300 |
28 Mar 2024 | 28.42 | 28.43 | 28.30 | 28.34 | 28.34 | 5,100 |
27 Mar 2024 | 27.95 | 28.05 | 27.89 | 28.05 | 28.05 | 4,100 |
26 Mar 2024 | 27.63 | 27.99 | 27.63 | 27.99 | 27.99 | 11,400 |
25 Mar 2024 | 27.46 | 28.38 | 27.46 | 27.90 | 27.90 | 8,900 |
22 Mar 2024 | 27.54 | 28.27 | 27.54 | 28.12 | 28.12 | 8,200 |
21 Mar 2024 | 27.80 | 28.15 | 27.80 | 28.01 | 28.01 | 6,100 |
20 Mar 2024 | 27.13 | 27.45 | 27.00 | 27.45 | 27.45 | 6,000 |
19 Mar 2024 | 26.75 | 27.19 | 26.56 | 27.19 | 27.19 | 9,200 |
18 Mar 2024 | 27.15 | 27.15 | 26.82 | 27.08 | 27.08 | 7,500 |
15 Mar 2024 | 26.70 | 26.84 | 26.65 | 26.76 | 26.76 | 6,300 |
14 Mar 2024 | 27.80 | 27.80 | 26.70 | 26.75 | 26.75 | 12,100 |
13 Mar 2024 | 26.47 | 26.56 | 26.44 | 26.54 | 26.54 | 4,100 |
12 Mar 2024 | 27.79 | 27.79 | 26.93 | 27.19 | 27.19 | 7,400 |
11 Mar 2024 | 27.75 | 27.80 | 26.93 | 27.80 | 27.80 | 4,300 |
08 Mar 2024 | 27.62 | 27.80 | 27.32 | 27.32 | 27.32 | 5,800 |
07 Mar 2024 | 27.00 | 27.61 | 27.00 | 27.56 | 27.56 | 7,000 |
06 Mar 2024 | 26.64 | 26.80 | 26.64 | 26.70 | 26.70 | 8,700 |
05 Mar 2024 | 26.58 | 26.58 | 25.76 | 26.01 | 26.01 | 9,700 |
04 Mar 2024 | 25.59 | 25.67 | 25.54 | 25.66 | 25.66 | 5,800 |
01 Mar 2024 | 26.51 | 26.51 | 25.76 | 25.95 | 25.95 | 8,400 |
29 Feb 2024 | 26.18 | 26.28 | 26.08 | 26.08 | 26.08 | 12,500 |
28 Feb 2024 | 25.99 | 25.99 | 25.26 | 25.99 | 25.99 | 7,800 |
27 Feb 2024 | 26.39 | 26.44 | 26.23 | 26.36 | 26.36 | 12,500 |
26 Feb 2024 | 25.53 | 26.38 | 25.45 | 25.50 | 25.50 | 18,600 |
23 Feb 2024 | 25.72 | 25.72 | 25.55 | 25.65 | 25.65 | 9,200 |
22 Feb 2024 | 24.59 | 25.80 | 24.59 | 25.56 | 25.56 | 11,900 |
21 Feb 2024 | 26.11 | 26.11 | 25.11 | 25.57 | 25.57 | 13,800 |
20 Feb 2024 | 25.97 | 25.97 | 25.79 | 25.90 | 25.90 | 9,100 |
16 Feb 2024 | 25.12 | 25.40 | 25.12 | 25.20 | 25.20 | 12,500 |
15 Feb 2024 | 25.45 | 25.51 | 25.40 | 25.51 | 25.51 | 8,200 |
14 Feb 2024 | 25.68 | 25.68 | 25.13 | 25.22 | 25.22 | 11,900 |
13 Feb 2024 | 25.57 | 26.08 | 25.38 | 25.38 | 25.38 | 8,800 |
12 Feb 2024 | 26.05 | 26.54 | 25.66 | 25.95 | 25.95 | 5,400 |
09 Feb 2024 | 25.50 | 25.99 | 25.41 | 25.71 | 25.71 | 16,000 |
08 Feb 2024 | 25.87 | 25.98 | 25.77 | 25.98 | 25.98 | 6,700 |
07 Feb 2024 | 25.79 | 25.95 | 25.71 | 25.88 | 25.88 | 29,400 |
06 Feb 2024 | 26.38 | 26.38 | 25.98 | 25.98 | 25.98 | 26,700 |
05 Feb 2024 | 26.84 | 27.16 | 26.84 | 27.00 | 27.00 | 4,700 |
02 Feb 2024 | 26.54 | 26.97 | 26.54 | 26.82 | 26.82 | 11,100 |
01 Feb 2024 | 26.48 | 26.61 | 26.37 | 26.61 | 26.61 | 11,600 |
31 Jan 2024 | 27.45 | 27.70 | 27.20 | 27.70 | 27.70 | 5,700 |
30 Jan 2024 | 27.17 | 27.17 | 26.76 | 26.82 | 26.82 | 4,700 |
29 Jan 2024 | 26.85 | 27.16 | 26.82 | 27.16 | 27.16 | 10,500 |
26 Jan 2024 | 26.95 | 26.95 | 26.73 | 26.74 | 26.74 | 5,400 |
25 Jan 2024 | 26.98 | 27.23 | 26.87 | 27.23 | 27.23 | 8,800 |
24 Jan 2024 | 26.76 | 26.82 | 26.56 | 26.56 | 26.56 | 7,600 |
23 Jan 2024 | 26.66 | 26.66 | 26.54 | 26.58 | 26.58 | 4,300 |
22 Jan 2024 | 26.73 | 26.82 | 26.65 | 26.74 | 26.74 | 4,800 |
19 Jan 2024 | 26.11 | 26.33 | 26.05 | 26.33 | 26.33 | 5,400 |
18 Jan 2024 | 26.40 | 26.54 | 26.37 | 26.50 | 26.50 | 12,400 |
17 Jan 2024 | 26.23 | 26.24 | 26.15 | 26.17 | 26.17 | 5,000 |
16 Jan 2024 | 27.52 | 27.52 | 27.23 | 27.25 | 27.25 | 15,700 |
12 Jan 2024 | 28.27 | 28.75 | 28.27 | 28.51 | 28.51 | 7,900 |
11 Jan 2024 | 28.34 | 28.34 | 26.93 | 27.42 | 27.42 | 14,700 |
10 Jan 2024 | 27.49 | 27.77 | 27.47 | 27.47 | 27.47 | 10,000 |
09 Jan 2024 | 27.21 | 27.40 | 27.13 | 27.40 | 27.40 | 4,900 |
08 Jan 2024 | 26.49 | 26.90 | 26.49 | 26.79 | 26.79 | 9,400 |
05 Jan 2024 | 26.57 | 26.77 | 26.41 | 26.49 | 26.49 | 3,200 |
04 Jan 2024 | 26.65 | 26.96 | 26.32 | 26.32 | 26.32 | 8,100 |
03 Jan 2024 | 26.98 | 27.84 | 26.86 | 27.08 | 27.08 | 27,100 |
02 Jan 2024 | 27.52 | 27.66 | 27.21 | 27.21 | 27.21 | 9,500 |
29 Dec 2023 | 26.81 | 27.53 | 26.51 | 27.51 | 27.51 | 6,000 |
28 Dec 2023 | 28.73 | 28.73 | 27.52 | 27.59 | 27.59 | 10,700 |
27 Dec 2023 | 27.04 | 27.65 | 27.00 | 27.37 | 27.37 | 4,600 |
26 Dec 2023 | 27.08 | 27.50 | 27.04 | 27.18 | 27.18 | 4,300 |
22 Dec 2023 | 27.54 | 27.99 | 27.17 | 27.54 | 27.54 | 4,500 |
21 Dec 2023 | 27.31 | 27.48 | 27.29 | 27.48 | 27.48 | 5,600 |
20 Dec 2023 | 26.72 | 27.26 | 26.53 | 27.07 | 27.07 | 6,300 |
19 Dec 2023 | 26.26 | 26.92 | 25.81 | 26.83 | 26.83 | 4,700 |
18 Dec 2023 | 26.94 | 26.95 | 26.85 | 26.91 | 26.91 | 9,300 |
15 Dec 2023 | 27.47 | 27.47 | 26.87 | 26.87 | 26.87 | 9,700 |
14 Dec 2023 | 25.47 | 25.94 | 25.47 | 25.91 | 25.91 | 33,100 |
13 Dec 2023 | 26.12 | 26.61 | 25.88 | 26.55 | 26.55 | 18,000 |
12 Dec 2023 | 25.91 | 26.00 | 25.83 | 26.00 | 26.00 | 8,700 |
11 Dec 2023 | 25.70 | 26.00 | 25.35 | 25.88 | 25.88 | 16,300 |
08 Dec 2023 | 25.58 | 25.84 | 25.58 | 25.77 | 25.77 | 9,400 |
07 Dec 2023 | 26.51 | 26.75 | 25.92 | 26.73 | 26.73 | 20,400 |
06 Dec 2023 | 26.56 | 26.56 | 26.23 | 26.24 | 26.24 | 6,200 |
05 Dec 2023 | 26.73 | 26.73 | 25.93 | 25.93 | 25.93 | 9,700 |
04 Dec 2023 | 26.39 | 27.19 | 26.26 | 26.76 | 26.76 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |