Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.47 | 27.61 | 27.47 | 27.61 | 27.61 | 332 |
24 Apr 2024 | 27.99 | 27.99 | 27.62 | 27.60 | 27.60 | 9,452 |
23 Apr 2024 | 27.69 | 27.90 | 27.48 | 27.80 | 27.80 | 1,096 |
22 Apr 2024 | 27.84 | 27.86 | 27.56 | 27.62 | 27.62 | 7,549 |
19 Apr 2024 | 27.50 | 27.54 | 27.25 | 27.52 | 27.52 | 1,663 |
18 Apr 2024 | 27.70 | 28.05 | 27.43 | 27.73 | 27.73 | 10,714 |
17 Apr 2024 | 27.83 | 27.95 | 27.62 | 27.62 | 27.62 | 725 |
16 Apr 2024 | 27.88 | 27.98 | 27.53 | 27.69 | 27.69 | 68,155 |
15 Apr 2024 | 28.15 | 28.46 | 28.13 | 28.15 | 28.15 | 5,223 |
12 Apr 2024 | 28.15 | 28.47 | 28.15 | 28.30 | 28.30 | 11,506 |
11 Apr 2024 | 28.41 | 28.41 | 27.90 | 28.19 | 28.19 | 2,418 |
10 Apr 2024 | 28.12 | 28.62 | 28.11 | 28.25 | 28.25 | 39,078 |
09 Apr 2024 | 28.50 | 28.65 | 28.26 | 28.30 | 28.30 | 3,154 |
08 Apr 2024 | 28.74 | 28.74 | 28.48 | 28.67 | 28.67 | 4,458 |
05 Apr 2024 | 28.37 | 28.54 | 28.33 | 28.64 | 28.64 | 704 |
04 Apr 2024 | 28.84 | 28.84 | 28.60 | 28.77 | 28.77 | 5,973 |
03 Apr 2024 | 28.51 | 28.73 | 28.37 | 28.61 | 28.61 | 1,147 |
02 Apr 2024 | 28.50 | 28.90 | 28.34 | 28.39 | 28.39 | 3,236 |
28 Mar 2024 | 28.87 | 28.88 | 28.52 | 28.77 | 28.77 | 2,944 |
27 Mar 2024 | 28.49 | 28.55 | 28.40 | 28.47 | 28.47 | 3,178 |
26 Mar 2024 | 28.27 | 28.42 | 28.27 | 28.29 | 28.29 | 1,137 |
25 Mar 2024 | 28.50 | 28.53 | 28.36 | 28.36 | 28.36 | 1,998 |
22 Mar 2024 | 28.56 | 28.78 | 28.52 | 28.48 | 28.48 | 2,856 |
21 Mar 2024 | 28.00 | 28.52 | 27.93 | 28.45 | 28.45 | 4,718 |
20 Mar 2024 | 27.78 | 27.82 | 27.57 | 27.75 | 27.75 | 1,652 |
19 Mar 2024 | 27.51 | 27.64 | 27.38 | 27.55 | 27.55 | 1,648 |
18 Mar 2024 | 27.30 | 27.53 | 27.30 | 27.52 | 27.52 | 673 |
15 Mar 2024 | 27.38 | 27.42 | 27.18 | 27.34 | 27.34 | 145 |
14 Mar 2024 | 27.34 | 27.39 | 27.21 | 27.25 | 27.25 | 839 |
13 Mar 2024 | 27.31 | 27.39 | 27.21 | 27.37 | 27.37 | 3,518 |
12 Mar 2024 | 27.14 | 27.31 | 27.08 | 27.22 | 27.22 | 14,571 |
11 Mar 2024 | 26.99 | 27.28 | 26.86 | 26.97 | 26.97 | 2,804 |
08 Mar 2024 | 27.32 | 27.48 | 27.25 | 27.37 | 27.37 | 1,377 |
07 Mar 2024 | 27.45 | 27.46 | 27.12 | 27.31 | 27.31 | 1,593 |
06 Mar 2024 | 27.09 | 27.37 | 27.09 | 27.31 | 27.31 | 2,800 |
05 Mar 2024 | 27.44 | 27.54 | 27.18 | 27.29 | 27.29 | 2,727 |
04 Mar 2024 | 27.48 | 27.63 | 27.25 | 27.45 | 27.45 | 7,488 |
01 Mar 2024 | 27.23 | 27.44 | 27.13 | 27.38 | 27.38 | 615 |
29 Feb 2024 | 26.94 | 27.10 | 26.93 | 27.18 | 27.18 | 869 |
28 Feb 2024 | 26.89 | 27.06 | 26.78 | 27.02 | 27.02 | 59 |
27 Feb 2024 | 26.74 | 26.87 | 26.70 | 26.83 | 26.83 | 2,517 |
26 Feb 2024 | 26.61 | 26.82 | 26.53 | 26.75 | 26.75 | 3,531 |
23 Feb 2024 | 26.54 | 26.68 | 26.45 | 26.63 | 26.63 | 2,827 |
22 Feb 2024 | 26.27 | 26.57 | 26.27 | 26.54 | 26.54 | 1,769 |
21 Feb 2024 | 26.09 | 26.26 | 26.09 | 26.17 | 26.17 | 1,505 |
20 Feb 2024 | 26.27 | 26.32 | 26.10 | 26.13 | 26.13 | 2,487 |
19 Feb 2024 | 26.44 | 26.45 | 26.25 | 26.36 | 26.36 | 1,696 |
16 Feb 2024 | 26.44 | 26.58 | 26.33 | 26.60 | 26.60 | 408 |
15 Feb 2024 | 26.42 | 26.44 | 26.34 | 26.32 | 26.32 | 1,692 |
14 Feb 2024 | 25.88 | 26.10 | 25.81 | 26.07 | 26.07 | 2,785 |
13 Feb 2024 | 26.11 | 26.15 | 25.67 | 25.84 | 25.84 | 68,720 |
12 Feb 2024 | 26.12 | 26.14 | 25.97 | 26.25 | 26.25 | 3,015 |
09 Feb 2024 | 26.01 | 26.09 | 25.97 | 25.94 | 25.94 | 18,376 |
08 Feb 2024 | 25.79 | 25.84 | 25.65 | 25.82 | 25.82 | 893 |
07 Feb 2024 | 25.34 | 25.82 | 25.34 | 25.77 | 25.77 | 1,619 |
06 Feb 2024 | 25.45 | 25.50 | 25.35 | 25.45 | 25.45 | 1,552 |
05 Feb 2024 | 25.56 | 25.73 | 25.42 | 25.48 | 25.48 | 9,407 |
02 Feb 2024 | 25.42 | 25.42 | 25.29 | 25.45 | 25.45 | 5,407 |
01 Feb 2024 | 24.88 | 25.06 | 24.88 | 24.92 | 24.92 | 8,212 |
31 Jan 2024 | 25.26 | 25.34 | 25.05 | 24.90 | 24.90 | 699 |
30 Jan 2024 | 25.07 | 25.15 | 24.94 | 25.15 | 25.15 | 1,020 |
29 Jan 2024 | 24.56 | 24.70 | 24.54 | 24.68 | 24.68 | 471 |
26 Jan 2024 | 24.65 | 24.73 | 24.60 | 24.64 | 24.64 | 401 |
25 Jan 2024 | 24.30 | 24.39 | 24.25 | 24.50 | 24.50 | 1,637 |
24 Jan 2024 | 24.56 | 24.56 | 24.33 | 24.43 | 24.43 | 955 |
23 Jan 2024 | 24.66 | 24.69 | 24.51 | 24.45 | 24.45 | 1,116 |
22 Jan 2024 | 24.40 | 24.56 | 24.40 | 24.56 | 24.56 | 339 |
19 Jan 2024 | 24.19 | 24.36 | 24.16 | 24.22 | 24.22 | 1,685 |
18 Jan 2024 | 24.03 | 24.05 | 23.91 | 24.05 | 24.05 | 2,336 |
17 Jan 2024 | 24.00 | 24.14 | 23.97 | 24.05 | 24.05 | 1,183 |
16 Jan 2024 | 24.24 | 24.33 | 24.24 | 24.18 | 24.18 | 31 |
15 Jan 2024 | 24.19 | 24.22 | 24.16 | 24.20 | 24.20 | 606 |
12 Jan 2024 | 24.19 | 24.27 | 24.03 | 24.12 | 24.12 | 1,326 |
11 Jan 2024 | 24.18 | 24.24 | 24.06 | 24.03 | 24.03 | 1,512 |
10 Jan 2024 | 24.09 | 24.12 | 24.07 | 24.13 | 24.13 | 1,317 |
09 Jan 2024 | 24.11 | 24.24 | 24.10 | 24.08 | 24.08 | 932 |
08 Jan 2024 | 24.01 | 24.16 | 23.93 | 23.95 | 23.95 | 13,763 |
05 Jan 2024 | 24.06 | 24.07 | 24.02 | 24.02 | 24.02 | 3,078 |
04 Jan 2024 | 24.18 | 24.25 | 24.15 | 24.25 | 24.25 | 525 |
03 Jan 2024 | 24.70 | 24.74 | 24.28 | 24.35 | 24.35 | 548 |
02 Jan 2024 | 24.86 | 24.94 | 24.77 | 24.78 | 24.78 | 2,870 |
29 Dec 2023 | 24.99 | 25.03 | 24.96 | 24.91 | 24.91 | 840 |
28 Dec 2023 | 24.85 | 24.90 | 24.80 | 24.80 | 24.80 | 1,820 |
27 Dec 2023 | 24.89 | 25.07 | 24.86 | 24.78 | 24.78 | 142 |
22 Dec 2023 | 24.44 | 24.65 | 24.44 | 24.59 | 24.59 | 229 |
21 Dec 2023 | 24.60 | 24.67 | 24.54 | 24.63 | 24.63 | 1,631 |
20 Dec 2023 | 24.81 | 24.81 | 24.70 | 24.85 | 24.85 | 841 |
19 Dec 2023 | 24.53 | 24.53 | 24.43 | 24.62 | 24.62 | 11 |
18 Dec 2023 | 24.47 | 24.65 | 24.47 | 24.56 | 24.56 | 345 |
15 Dec 2023 | 24.44 | 24.46 | 24.43 | 24.53 | 24.53 | 317 |
14 Dec 2023 | 23.91 | 23.98 | 23.91 | 24.14 | 24.14 | 870 |
13 Dec 2023 | 23.69 | 23.73 | 23.64 | 23.67 | 23.67 | 225 |
12 Dec 2023 | 23.56 | 23.62 | 23.56 | 23.58 | 23.58 | 320 |
11 Dec 2023 | 23.26 | 23.46 | 23.22 | 23.50 | 23.50 | 468 |
08 Dec 2023 | 23.18 | 23.36 | 23.11 | 23.31 | 23.31 | 1,940 |
07 Dec 2023 | 23.07 | 23.11 | 23.07 | 23.04 | 23.04 | 503 |
06 Dec 2023 | 23.02 | 23.05 | 22.99 | 23.12 | 23.12 | 70 |
05 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.02 | 23.02 | 120 |
04 Dec 2023 | 23.09 | 23.17 | 22.99 | 23.08 | 23.08 | 190 |
01 Dec 2023 | 22.72 | 22.95 | 22.67 | 22.95 | 22.95 | 265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |