Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.68 | 27.89 | 27.67 | 27.67 | 27.67 | 33,230 |
16 Apr 2024 | 27.83 | 27.92 | 27.74 | 27.82 | 27.82 | 32,738 |
15 Apr 2024 | 28.29 | 28.39 | 28.19 | 28.23 | 28.23 | 18,722 |
12 Apr 2024 | 28.45 | 28.61 | 28.32 | 28.34 | 28.34 | 55,994 |
11 Apr 2024 | 28.09 | 28.27 | 28.09 | 28.22 | 28.22 | 16,568 |
10 Apr 2024 | 28.28 | 28.28 | 27.99 | 28.21 | 28.21 | 76,778 |
09 Apr 2024 | 28.30 | 28.31 | 28.00 | 28.09 | 28.09 | 24,347 |
08 Apr 2024 | 28.25 | 28.36 | 28.20 | 28.28 | 28.28 | 55,697 |
05 Apr 2024 | 28.09 | 28.26 | 28.04 | 28.24 | 28.24 | 18,332 |
04 Apr 2024 | 28.35 | 28.47 | 28.32 | 28.43 | 28.43 | 40,815 |
03 Apr 2024 | 28.33 | 28.43 | 28.32 | 28.39 | 28.39 | 48,124 |
02 Apr 2024 | 28.75 | 28.75 | 28.31 | 28.33 | 28.33 | 46,696 |
28 Mar 2024 | 28.57 | 28.58 | 28.50 | 28.52 | 28.52 | 30,165 |
27 Mar 2024 | 28.41 | 28.52 | 28.37 | 28.41 | 28.41 | 64,680 |
26 Mar 2024 | 28.41 | 28.45 | 28.37 | 28.44 | 28.44 | 77,483 |
25 Mar 2024 | 28.47 | 28.48 | 28.30 | 28.38 | 28.38 | 30,432 |
22 Mar 2024 | 28.57 | 28.62 | 28.45 | 28.49 | 28.49 | 30,018 |
21 Mar 2024 | 28.34 | 28.48 | 28.19 | 28.46 | 28.46 | 10,970 |
20 Mar 2024 | 27.95 | 28.00 | 27.92 | 27.93 | 27.93 | 22,246 |
19 Mar 2024 | 27.84 | 27.89 | 27.75 | 27.88 | 27.88 | 27,748 |
18 Mar 2024 | 27.74 | 27.91 | 27.66 | 27.88 | 27.88 | 37,510 |
15 Mar 2024 | 27.79 | 27.89 | 27.63 | 27.65 | 27.65 | 58,478 |
14 Mar 2024 | 27.81 | 27.85 | 27.74 | 27.76 | 27.76 | 126,961 |
13 Mar 2024 | 27.81 | 27.83 | 27.76 | 27.80 | 27.80 | 29,819 |
12 Mar 2024 | 27.61 | 27.83 | 27.58 | 27.75 | 27.75 | 42,958 |
11 Mar 2024 | 27.44 | 27.47 | 27.34 | 27.46 | 27.46 | 54,777 |
08 Mar 2024 | 27.76 | 27.76 | 27.60 | 27.59 | 27.59 | 19,819 |
07 Mar 2024 | 27.50 | 27.73 | 27.48 | 27.70 | 27.70 | 8,588 |
06 Mar 2024 | 27.51 | 27.64 | 27.50 | 27.60 | 27.60 | 8,011 |
05 Mar 2024 | 27.67 | 27.69 | 27.44 | 27.47 | 27.47 | 42,142 |
04 Mar 2024 | 27.75 | 27.81 | 27.67 | 27.69 | 27.69 | 31,864 |
01 Mar 2024 | 27.69 | 27.75 | 27.60 | 27.74 | 27.74 | 17,002 |
29 Feb 2024 | 27.44 | 27.57 | 27.37 | 27.50 | 27.50 | 20,442 |
28 Feb 2024 | 27.46 | 27.48 | 27.39 | 27.45 | 27.45 | 129,314 |
27 Feb 2024 | 27.43 | 27.48 | 27.39 | 27.42 | 27.42 | 148,105 |
26 Feb 2024 | 27.45 | 27.51 | 27.34 | 27.47 | 27.47 | 15,313 |
23 Feb 2024 | 27.45 | 27.54 | 27.44 | 27.49 | 27.49 | 9,412 |
22 Feb 2024 | 27.25 | 27.48 | 27.23 | 27.44 | 27.44 | 33,776 |
21 Feb 2024 | 27.02 | 27.11 | 27.00 | 27.03 | 27.03 | 88,517 |
20 Feb 2024 | 27.19 | 27.22 | 26.95 | 27.02 | 27.02 | 32,795 |
19 Feb 2024 | 27.20 | 27.30 | 27.18 | 27.28 | 27.28 | 178,702 |
16 Feb 2024 | 27.34 | 27.52 | 27.27 | 27.34 | 27.34 | 172,785 |
15 Feb 2024 | 27.26 | 27.30 | 27.21 | 27.22 | 27.22 | 11,281 |
14 Feb 2024 | 26.98 | 27.12 | 26.97 | 27.07 | 27.07 | 15,949 |
13 Feb 2024 | 27.13 | 27.21 | 26.82 | 26.91 | 26.91 | 26,103 |
12 Feb 2024 | 27.14 | 27.27 | 27.08 | 27.27 | 27.27 | 18,362 |
09 Feb 2024 | 27.02 | 27.12 | 27.01 | 27.05 | 27.05 | 31,431 |
08 Feb 2024 | 27.01 | 27.08 | 27.00 | 26.98 | 26.98 | 309,056 |
07 Feb 2024 | 26.86 | 27.00 | 26.82 | 26.98 | 26.98 | 5,926 |
06 Feb 2024 | 26.98 | 26.98 | 26.88 | 26.90 | 26.90 | 19,576 |
05 Feb 2024 | 26.81 | 26.96 | 26.81 | 26.92 | 26.92 | 26,070 |
02 Feb 2024 | 26.60 | 26.72 | 26.55 | 26.75 | 26.75 | 2,990 |
01 Feb 2024 | 26.51 | 26.51 | 26.33 | 26.33 | 26.33 | 12,436 |
31 Jan 2024 | 26.65 | 26.65 | 26.42 | 26.44 | 26.44 | 6,013 |
30 Jan 2024 | 26.64 | 26.69 | 26.63 | 26.69 | 26.69 | 38,127 |
29 Jan 2024 | 26.45 | 26.54 | 26.43 | 26.52 | 26.52 | 20,375 |
26 Jan 2024 | 26.36 | 26.47 | 26.35 | 26.47 | 26.47 | 18,181 |
25 Jan 2024 | 26.27 | 26.42 | 26.25 | 26.42 | 26.42 | 12,591 |
24 Jan 2024 | 26.30 | 26.38 | 26.26 | 26.36 | 26.36 | 10,698 |
23 Jan 2024 | 26.18 | 26.26 | 26.15 | 26.24 | 26.24 | 15,493 |
22 Jan 2024 | 26.17 | 26.25 | 26.17 | 26.22 | 26.22 | 21,069 |
19 Jan 2024 | 25.99 | 26.05 | 25.93 | 26.01 | 26.01 | 16,440 |
18 Jan 2024 | 25.73 | 25.86 | 25.69 | 25.83 | 25.83 | 34,901 |
17 Jan 2024 | 25.76 | 25.80 | 25.69 | 25.73 | 25.73 | 19,425 |
16 Jan 2024 | 25.93 | 26.02 | 25.90 | 26.01 | 26.01 | 2,849 |
15 Jan 2024 | 25.98 | 25.99 | 25.93 | 25.95 | 25.95 | 5,352 |
12 Jan 2024 | 25.93 | 25.97 | 25.84 | 25.93 | 25.93 | 2,492 |
11 Jan 2024 | 26.00 | 26.03 | 25.91 | 25.80 | 25.80 | 32,302 |
10 Jan 2024 | 25.89 | 25.92 | 25.84 | 25.89 | 25.89 | 12,994 |
09 Jan 2024 | 25.80 | 25.84 | 25.75 | 25.84 | 25.84 | 20,774 |
08 Jan 2024 | 25.60 | 25.68 | 25.56 | 25.67 | 25.67 | 22,389 |
05 Jan 2024 | 25.60 | 25.67 | 25.55 | 25.63 | 25.63 | 6,012 |
04 Jan 2024 | 25.69 | 25.77 | 25.63 | 25.75 | 25.75 | 26,064 |
03 Jan 2024 | 25.91 | 25.99 | 25.75 | 25.75 | 25.75 | 103,048 |
02 Jan 2024 | 26.08 | 26.08 | 25.90 | 26.00 | 26.00 | 39,584 |
29 Dec 2023 | 26.05 | 26.10 | 26.01 | 26.03 | 26.03 | 12,537 |
28 Dec 2023 | 25.98 | 26.03 | 25.93 | 26.01 | 26.01 | 21,712 |
27 Dec 2023 | 26.00 | 26.06 | 25.87 | 25.87 | 25.87 | 32,745 |
22 Dec 2023 | 25.77 | 25.92 | 25.77 | 25.81 | 25.81 | 8,911 |
21 Dec 2023 | 25.86 | 25.91 | 25.79 | 25.88 | 25.88 | 17,650 |
20 Dec 2023 | 26.00 | 26.03 | 25.93 | 26.00 | 26.00 | 28,226 |
19 Dec 2023 | 25.82 | 25.88 | 25.74 | 25.76 | 25.76 | 42,671 |
18 Dec 2023 | 25.68 | 25.82 | 25.66 | 25.82 | 25.82 | 6,690 |
15 Dec 2023 | 25.65 | 25.68 | 25.61 | 25.67 | 25.67 | 25,722 |
14 Dec 2023 | 25.83 | 25.84 | 25.57 | 25.57 | 25.57 | 10,112 |
13 Dec 2023 | 25.58 | 25.60 | 25.56 | 25.58 | 25.58 | 15,333 |
12 Dec 2023 | 25.42 | 25.45 | 25.38 | 25.42 | 25.42 | 8,412 |
11 Dec 2023 | 25.32 | 25.36 | 25.26 | 25.35 | 25.35 | 46,417 |
08 Dec 2023 | 25.18 | 25.33 | 25.16 | 25.26 | 25.26 | 11,023 |
07 Dec 2023 | 25.04 | 25.15 | 25.00 | 25.12 | 25.12 | 12,759 |
06 Dec 2023 | 25.12 | 25.19 | 25.09 | 25.12 | 25.12 | 26,518 |
05 Dec 2023 | 24.92 | 24.99 | 24.89 | 25.02 | 25.02 | 51,850 |
04 Dec 2023 | 24.99 | 25.02 | 24.92 | 24.92 | 24.92 | 64,635 |
01 Dec 2023 | 24.95 | 24.99 | 24.92 | 24.96 | 24.96 | 59,758 |
30 Nov 2023 | 24.81 | 24.93 | 24.78 | 24.82 | 24.82 | 12,729 |
29 Nov 2023 | 24.78 | 24.88 | 24.75 | 24.80 | 24.80 | 60,290 |
28 Nov 2023 | 24.83 | 24.83 | 24.74 | 24.78 | 24.78 | 11,907 |
27 Nov 2023 | 24.88 | 24.90 | 24.81 | 24.88 | 24.88 | 6,430 |
24 Nov 2023 | 25.01 | 25.05 | 24.87 | 24.92 | 24.92 | 18,058 |
23 Nov 2023 | 25.10 | 25.10 | 24.99 | 25.05 | 25.05 | 29,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |