Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.69 | 28.69 | 28.43 | 28.47 | 28.47 | 73,943 |
29 Apr 2024 | 28.57 | 28.77 | 28.35 | 28.37 | 28.37 | 294,465 |
26 Apr 2024 | 28.20 | 28.37 | 28.11 | 28.33 | 28.33 | 80,182 |
25 Apr 2024 | 28.11 | 28.15 | 27.85 | 27.99 | 27.99 | 54,361 |
24 Apr 2024 | 28.85 | 28.88 | 28.57 | 28.59 | 28.59 | 39,858 |
23 Apr 2024 | 28.57 | 28.65 | 28.45 | 28.54 | 28.54 | 55,480 |
22 Apr 2024 | 28.50 | 28.70 | 28.39 | 28.59 | 28.59 | 37,886 |
19 Apr 2024 | 28.11 | 28.40 | 28.04 | 28.40 | 28.40 | 154,045 |
18 Apr 2024 | 28.57 | 28.58 | 28.34 | 28.42 | 28.42 | 25,119 |
17 Apr 2024 | 28.26 | 28.48 | 28.26 | 28.38 | 28.38 | 76,894 |
16 Apr 2024 | 28.75 | 28.83 | 28.67 | 28.78 | 28.78 | 33,268 |
15 Apr 2024 | 29.43 | 29.47 | 29.27 | 29.38 | 29.38 | 47,292 |
12 Apr 2024 | 29.55 | 29.56 | 29.33 | 29.38 | 29.38 | 58,897 |
11 Apr 2024 | 29.41 | 29.45 | 29.14 | 29.23 | 29.23 | 74,846 |
10 Apr 2024 | 29.24 | 29.26 | 29.01 | 29.15 | 29.15 | 109,478 |
09 Apr 2024 | 29.43 | 29.47 | 29.14 | 29.20 | 29.20 | 65,401 |
08 Apr 2024 | 29.24 | 29.35 | 29.19 | 29.32 | 29.32 | 84,990 |
05 Apr 2024 | 29.08 | 29.17 | 28.98 | 29.14 | 29.14 | 87,840 |
04 Apr 2024 | 29.24 | 29.34 | 29.20 | 29.30 | 29.30 | 65,980 |
03 Apr 2024 | 29.18 | 29.31 | 29.13 | 29.31 | 29.31 | 71,121 |
02 Apr 2024 | 29.41 | 29.44 | 29.09 | 29.15 | 29.15 | 268,932 |
28 Mar 2024 | 29.58 | 29.75 | 29.48 | 29.65 | 29.65 | 139,001 |
27 Mar 2024 | 29.64 | 29.80 | 29.60 | 29.71 | 29.71 | 62,319 |
26 Mar 2024 | 29.60 | 29.80 | 29.60 | 29.77 | 29.77 | 43,920 |
25 Mar 2024 | 29.64 | 29.69 | 29.47 | 29.55 | 29.55 | 57,115 |
22 Mar 2024 | 30.04 | 30.10 | 29.94 | 29.94 | 29.94 | 38,870 |
21 Mar 2024 | 29.58 | 29.80 | 29.46 | 29.76 | 29.76 | 55,329 |
20 Mar 2024 | 29.36 | 29.51 | 29.30 | 29.34 | 29.34 | 55,839 |
19 Mar 2024 | 29.21 | 29.34 | 29.13 | 29.32 | 29.32 | 53,433 |
18 Mar 2024 | 29.11 | 29.15 | 29.00 | 29.14 | 29.14 | 51,260 |
15 Mar 2024 | 28.75 | 28.82 | 28.65 | 28.70 | 28.70 | 64,919 |
14 Mar 2024 | 28.57 | 28.68 | 28.49 | 28.50 | 28.50 | 51,636 |
13 Mar 2024 | 28.53 | 28.56 | 28.40 | 28.50 | 28.50 | 92,348 |
12 Mar 2024 | 28.59 | 28.83 | 27.60 | 28.74 | 28.74 | 70,143 |
11 Mar 2024 | 28.70 | 28.70 | 28.51 | 28.60 | 28.60 | 95,996 |
08 Mar 2024 | 29.35 | 29.36 | 29.15 | 29.18 | 29.18 | 30,159 |
07 Mar 2024 | 29.23 | 29.33 | 29.17 | 29.30 | 29.30 | 90,426 |
06 Mar 2024 | 29.28 | 29.47 | 29.19 | 29.41 | 29.41 | 52,139 |
05 Mar 2024 | 29.16 | 29.21 | 29.03 | 29.06 | 29.06 | 112,973 |
04 Mar 2024 | 29.03 | 29.11 | 28.84 | 28.90 | 28.90 | 86,265 |
01 Mar 2024 | 29.15 | 29.19 | 27.19 | 29.14 | 29.14 | 60,372 |
29 Feb 2024 | 28.73 | 28.79 | 27.43 | 28.69 | 28.69 | 43,698 |
28 Feb 2024 | 28.51 | 28.60 | 28.46 | 28.56 | 28.56 | 36,938 |
27 Feb 2024 | 28.63 | 28.76 | 28.55 | 28.67 | 28.67 | 61,029 |
26 Feb 2024 | 28.62 | 28.73 | 28.55 | 28.66 | 28.66 | 38,154 |
23 Feb 2024 | 28.52 | 28.67 | 28.43 | 28.65 | 28.65 | 50,687 |
22 Feb 2024 | 28.49 | 28.80 | 28.41 | 28.58 | 28.58 | 50,851 |
21 Feb 2024 | 28.21 | 28.39 | 28.20 | 28.27 | 28.27 | 28,976 |
20 Feb 2024 | 28.39 | 28.42 | 28.18 | 28.21 | 28.21 | 61,933 |
19 Feb 2024 | 28.42 | 28.56 | 28.37 | 28.52 | 28.52 | 15,829 |
16 Feb 2024 | 28.33 | 28.40 | 28.19 | 28.29 | 28.29 | 105,201 |
15 Feb 2024 | 28.06 | 28.20 | 28.04 | 28.13 | 28.13 | 24,851 |
14 Feb 2024 | 27.91 | 28.06 | 27.90 | 27.99 | 27.99 | 67,733 |
13 Feb 2024 | 28.26 | 28.32 | 27.95 | 27.98 | 27.98 | 16,820 |
12 Feb 2024 | 27.81 | 27.95 | 27.78 | 27.91 | 27.91 | 21,679 |
09 Feb 2024 | 27.60 | 27.77 | 27.56 | 27.63 | 27.63 | 27,570 |
08 Feb 2024 | 27.81 | 27.87 | 27.55 | 27.53 | 27.53 | 47,548 |
07 Feb 2024 | 27.74 | 27.81 | 27.67 | 27.76 | 27.76 | 39,357 |
06 Feb 2024 | 27.68 | 27.73 | 27.59 | 27.67 | 27.67 | 53,052 |
05 Feb 2024 | 27.72 | 27.89 | 27.63 | 27.78 | 27.78 | 38,792 |
02 Feb 2024 | 27.55 | 27.65 | 27.50 | 27.60 | 27.60 | 27,870 |
01 Feb 2024 | 27.67 | 28.13 | 27.53 | 27.57 | 27.57 | 20,809 |
31 Jan 2024 | 27.66 | 27.76 | 27.55 | 27.60 | 27.60 | 36,245 |
30 Jan 2024 | 27.37 | 27.44 | 27.26 | 27.39 | 27.39 | 27,974 |
29 Jan 2024 | 27.30 | 27.41 | 27.28 | 27.35 | 27.35 | 42,667 |
26 Jan 2024 | 27.08 | 27.18 | 26.97 | 27.18 | 27.18 | 33,781 |
25 Jan 2024 | 27.30 | 27.42 | 26.67 | 27.31 | 27.31 | 163,821 |
24 Jan 2024 | 27.46 | 27.48 | 27.25 | 27.40 | 27.40 | 51,726 |
23 Jan 2024 | 27.40 | 27.44 | 27.24 | 27.38 | 27.38 | 34,336 |
22 Jan 2024 | 27.49 | 27.65 | 27.42 | 27.63 | 27.63 | 30,268 |
19 Jan 2024 | 27.12 | 27.30 | 27.09 | 27.23 | 27.23 | 115,273 |
18 Jan 2024 | 27.07 | 27.25 | 27.03 | 27.24 | 27.24 | 22,648 |
17 Jan 2024 | 27.18 | 27.20 | 26.97 | 27.00 | 27.00 | 82,279 |
16 Jan 2024 | 27.55 | 27.70 | 27.49 | 27.61 | 27.61 | 22,097 |
15 Jan 2024 | 27.72 | 27.87 | 27.67 | 27.84 | 27.84 | 44,494 |
12 Jan 2024 | 27.28 | 27.55 | 27.28 | 27.53 | 27.53 | 41,900 |
11 Jan 2024 | 27.31 | 27.37 | 27.10 | 27.15 | 27.15 | 50,231 |
10 Jan 2024 | 27.04 | 27.16 | 26.99 | 27.08 | 27.08 | 40,097 |
09 Jan 2024 | 26.71 | 26.72 | 26.61 | 26.67 | 26.67 | 22,729 |
08 Jan 2024 | 26.47 | 26.62 | 26.43 | 26.58 | 26.58 | 24,475 |
05 Jan 2024 | 26.41 | 26.63 | 26.39 | 26.57 | 26.57 | 34,561 |
04 Jan 2024 | 26.47 | 26.51 | 26.34 | 26.40 | 26.40 | 18,263 |
03 Jan 2024 | 26.74 | 26.77 | 26.41 | 26.45 | 26.45 | 20,037 |
02 Jan 2024 | 26.60 | 26.75 | 26.52 | 26.75 | 26.75 | 15,714 |
29 Dec 2023 | 26.58 | 26.74 | 26.56 | 26.70 | 26.70 | 26,502 |
28 Dec 2023 | 26.48 | 26.62 | 26.43 | 26.58 | 26.58 | 33,585 |
27 Dec 2023 | 26.38 | 26.50 | 26.24 | 26.28 | 26.28 | 26,069 |
22 Dec 2023 | 26.22 | 26.28 | 26.20 | 26.26 | 26.26 | 16,623 |
21 Dec 2023 | 26.07 | 26.32 | 26.04 | 26.28 | 26.28 | 17,551 |
20 Dec 2023 | 26.22 | 26.23 | 26.09 | 26.14 | 26.14 | 111,682 |
19 Dec 2023 | 26.13 | 26.17 | 25.84 | 25.84 | 25.84 | 133,202 |
18 Dec 2023 | 26.01 | 26.16 | 25.93 | 25.98 | 25.98 | 29,982 |
15 Dec 2023 | 26.16 | 26.18 | 25.98 | 26.08 | 26.08 | 81,882 |
14 Dec 2023 | 26.25 | 26.32 | 25.75 | 26.05 | 26.05 | 37,054 |
13 Dec 2023 | 26.39 | 26.42 | 26.31 | 26.36 | 26.36 | 45,444 |
12 Dec 2023 | 26.34 | 26.36 | 26.27 | 26.34 | 26.34 | 58,033 |
11 Dec 2023 | 26.37 | 26.42 | 26.25 | 26.41 | 26.41 | 47,374 |
08 Dec 2023 | 26.25 | 26.33 | 26.15 | 26.27 | 26.27 | 53,555 |
07 Dec 2023 | 26.32 | 26.32 | 26.09 | 26.29 | 26.29 | 21,651 |
06 Dec 2023 | 26.37 | 26.37 | 26.27 | 26.27 | 26.27 | 34,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |