Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.98 | 26.98 | 26.01 | 26.01 | 26.01 | 4,500 |
25 Apr 2024 | 25.94 | 25.94 | 25.57 | 25.69 | 25.69 | 1,100 |
24 Apr 2024 | 26.16 | 26.35 | 26.04 | 26.04 | 26.04 | 1,600 |
23 Apr 2024 | 26.05 | 26.86 | 26.05 | 26.50 | 26.50 | 6,500 |
22 Apr 2024 | 25.84 | 26.32 | 25.84 | 26.14 | 26.14 | 600 |
19 Apr 2024 | 25.61 | 25.61 | 25.04 | 25.47 | 25.47 | 1,500 |
18 Apr 2024 | 24.89 | 25.47 | 24.89 | 25.28 | 25.28 | 4,600 |
17 Apr 2024 | 25.44 | 25.44 | 24.95 | 25.07 | 25.07 | 7,700 |
16 Apr 2024 | 25.15 | 25.50 | 25.15 | 25.36 | 25.36 | 107,400 |
15 Apr 2024 | 25.97 | 25.97 | 25.39 | 25.39 | 25.39 | 20,700 |
12 Apr 2024 | 26.00 | 26.00 | 25.39 | 25.54 | 25.54 | 7,600 |
11 Apr 2024 | 26.67 | 26.67 | 25.81 | 26.15 | 26.15 | 4,600 |
10 Apr 2024 | 26.30 | 26.30 | 25.73 | 25.75 | 25.75 | 900 |
09 Apr 2024 | 27.50 | 27.50 | 26.86 | 26.86 | 26.86 | 600 |
08 Apr 2024 | 26.88 | 26.88 | 26.49 | 26.69 | 26.69 | 1,800 |
05 Apr 2024 | 26.16 | 26.32 | 26.01 | 26.28 | 26.28 | 5,300 |
04 Apr 2024 | 26.50 | 26.81 | 26.15 | 26.59 | 26.59 | 1,700 |
03 Apr 2024 | 26.24 | 26.73 | 26.24 | 26.73 | 26.73 | 1,900 |
02 Apr 2024 | 27.06 | 27.06 | 26.85 | 26.95 | 26.95 | 600 |
01 Apr 2024 | 28.00 | 28.00 | 27.04 | 27.52 | 27.52 | 3,400 |
28 Mar 2024 | 29.08 | 29.08 | 27.12 | 27.58 | 27.58 | 5,100 |
27 Mar 2024 | 27.76 | 28.10 | 27.65 | 27.90 | 27.90 | 2,700 |
26 Mar 2024 | 29.04 | 29.04 | 28.34 | 28.50 | 28.50 | 1,900 |
25 Mar 2024 | 28.91 | 29.17 | 28.76 | 28.97 | 28.97 | 3,700 |
22 Mar 2024 | 29.46 | 29.46 | 28.89 | 29.12 | 29.12 | 4,500 |
21 Mar 2024 | 28.91 | 29.12 | 28.59 | 28.59 | 28.59 | 1,200 |
20 Mar 2024 | 28.41 | 28.74 | 28.15 | 28.41 | 28.41 | 9,200 |
19 Mar 2024 | 28.46 | 28.46 | 28.09 | 28.26 | 28.26 | 15,300 |
18 Mar 2024 | 28.23 | 28.23 | 27.73 | 27.90 | 27.90 | 3,000 |
15 Mar 2024 | 27.68 | 27.68 | 27.33 | 27.42 | 27.42 | 4,400 |
14 Mar 2024 | 28.45 | 28.53 | 28.16 | 28.24 | 28.24 | 2,100 |
13 Mar 2024 | 27.30 | 28.50 | 27.30 | 28.21 | 28.21 | 7,000 |
12 Mar 2024 | 28.95 | 28.95 | 28.49 | 28.49 | 28.49 | 3,900 |
11 Mar 2024 | 28.31 | 28.73 | 28.31 | 28.57 | 28.57 | 900 |
08 Mar 2024 | 28.89 | 28.89 | 28.30 | 28.44 | 28.44 | 50,000 |
07 Mar 2024 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 9,100 |
06 Mar 2024 | 28.53 | 28.56 | 28.42 | 28.42 | 28.42 | 400 |
05 Mar 2024 | 28.41 | 28.60 | 28.18 | 28.37 | 28.37 | 6,500 |
04 Mar 2024 | 28.86 | 28.86 | 28.39 | 28.46 | 28.46 | 3,300 |
01 Mar 2024 | 28.49 | 28.79 | 28.43 | 28.76 | 28.76 | 4,000 |
29 Feb 2024 | 28.44 | 28.44 | 27.59 | 27.90 | 27.90 | 3,600 |
28 Feb 2024 | 27.09 | 27.48 | 26.86 | 27.20 | 27.20 | 2,500 |
27 Feb 2024 | 26.57 | 26.74 | 26.46 | 26.68 | 26.68 | 1,900 |
26 Feb 2024 | 26.02 | 26.40 | 26.02 | 26.38 | 26.38 | 2,500 |
23 Feb 2024 | 25.68 | 26.00 | 25.63 | 25.73 | 25.73 | 3,300 |
22 Feb 2024 | 26.59 | 26.59 | 26.22 | 26.22 | 26.22 | 1,300 |
21 Feb 2024 | 26.56 | 26.75 | 26.52 | 26.75 | 26.75 | 1,300 |
20 Feb 2024 | 26.80 | 26.80 | 26.39 | 26.39 | 26.39 | 2,000 |
16 Feb 2024 | 27.01 | 27.44 | 27.01 | 27.25 | 27.25 | 2,700 |
15 Feb 2024 | 27.37 | 27.52 | 27.21 | 27.52 | 27.52 | 3,100 |
14 Feb 2024 | 27.21 | 27.25 | 27.01 | 27.22 | 27.22 | 1,100 |
13 Feb 2024 | 27.05 | 27.50 | 26.98 | 27.00 | 27.00 | 3,500 |
12 Feb 2024 | 28.11 | 28.13 | 27.84 | 28.10 | 28.10 | 1,200 |
09 Feb 2024 | 27.92 | 28.03 | 27.60 | 27.89 | 27.89 | 900 |
08 Feb 2024 | 28.90 | 28.90 | 28.19 | 28.19 | 28.19 | 1,000 |
07 Feb 2024 | 28.63 | 29.15 | 28.63 | 28.87 | 28.87 | 2,600 |
06 Feb 2024 | 27.32 | 27.39 | 26.74 | 27.04 | 27.04 | 2,700 |
05 Feb 2024 | 27.10 | 27.48 | 26.60 | 26.92 | 26.92 | 1,700 |
02 Feb 2024 | 28.01 | 28.28 | 27.79 | 27.94 | 27.94 | 1,900 |
01 Feb 2024 | 28.44 | 28.73 | 27.98 | 28.17 | 28.17 | 3,700 |
31 Jan 2024 | 28.43 | 29.00 | 28.09 | 28.09 | 28.09 | 2,600 |
30 Jan 2024 | 28.42 | 28.47 | 28.14 | 28.30 | 28.30 | 2,600 |
29 Jan 2024 | 28.69 | 28.73 | 28.61 | 28.67 | 28.67 | 600 |
26 Jan 2024 | 29.00 | 29.03 | 28.77 | 28.90 | 28.90 | 2,300 |
25 Jan 2024 | 28.84 | 28.84 | 28.23 | 28.51 | 28.51 | 1,900 |
24 Jan 2024 | 29.19 | 29.19 | 28.43 | 28.80 | 28.80 | 1,700 |
23 Jan 2024 | 28.53 | 28.63 | 27.97 | 28.29 | 28.29 | 2,400 |
22 Jan 2024 | 27.62 | 28.44 | 27.62 | 27.95 | 27.95 | 4,100 |
19 Jan 2024 | 27.14 | 27.62 | 27.14 | 27.31 | 27.31 | 2,000 |
18 Jan 2024 | 27.48 | 27.74 | 27.48 | 27.66 | 27.66 | 3,600 |
17 Jan 2024 | 27.54 | 27.54 | 27.11 | 27.30 | 27.30 | 7,300 |
16 Jan 2024 | 28.44 | 28.52 | 28.09 | 28.25 | 28.25 | 2,200 |
12 Jan 2024 | 29.57 | 29.68 | 29.27 | 29.30 | 29.30 | 2,400 |
11 Jan 2024 | 30.00 | 30.05 | 29.28 | 29.32 | 29.32 | 2,200 |
10 Jan 2024 | 30.12 | 30.12 | 29.61 | 29.61 | 29.61 | 1,200 |
09 Jan 2024 | 30.37 | 30.57 | 30.16 | 30.16 | 30.16 | 1,200 |
08 Jan 2024 | 30.22 | 30.22 | 29.70 | 29.79 | 29.79 | 2,300 |
05 Jan 2024 | 29.54 | 30.11 | 29.54 | 29.62 | 29.62 | 800 |
04 Jan 2024 | 29.60 | 30.14 | 29.58 | 29.81 | 29.81 | 1,100 |
03 Jan 2024 | 29.91 | 29.91 | 29.56 | 29.84 | 29.84 | 1,500 |
02 Jan 2024 | 31.11 | 31.11 | 30.47 | 30.58 | 30.58 | 11,500 |
29 Dec 2023 | 32.15 | 32.15 | 31.52 | 31.73 | 31.73 | 3,600 |
28 Dec 2023 | 32.15 | 32.15 | 31.52 | 31.79 | 31.79 | 1,400 |
27 Dec 2023 | 30.45 | 32.15 | 30.45 | 31.33 | 31.33 | 5,100 |
26 Dec 2023 | 29.69 | 30.00 | 29.38 | 30.00 | 30.00 | 5,400 |
22 Dec 2023 | 29.58 | 29.76 | 29.16 | 29.39 | 29.39 | 1,100 |
21 Dec 2023 | 29.75 | 29.75 | 28.63 | 29.30 | 29.30 | 1,900 |
20 Dec 2023 | 28.40 | 29.03 | 28.40 | 28.59 | 28.59 | 5,500 |
19 Dec 2023 | 28.01 | 28.47 | 28.01 | 28.38 | 28.38 | 300 |
18 Dec 2023 | 28.35 | 28.68 | 28.02 | 28.02 | 28.02 | 1,100 |
15 Dec 2023 | 28.60 | 28.60 | 27.99 | 28.27 | 28.27 | 53,200 |
14 Dec 2023 | 28.42 | 28.84 | 28.42 | 28.54 | 28.54 | 1,400 |
13 Dec 2023 | 26.33 | 27.48 | 26.33 | 27.48 | 27.48 | 3,900 |
12 Dec 2023 | 26.22 | 26.46 | 26.03 | 26.40 | 26.40 | 4,700 |
11 Dec 2023 | 26.87 | 27.15 | 26.62 | 26.89 | 26.89 | 7,300 |
08 Dec 2023 | 26.88 | 27.40 | 26.88 | 27.23 | 27.23 | 4,300 |
07 Dec 2023 | 27.04 | 27.21 | 26.79 | 26.89 | 26.89 | 2,300 |
06 Dec 2023 | 27.70 | 27.70 | 27.49 | 27.51 | 27.51 | 800 |
05 Dec 2023 | 26.91 | 27.62 | 26.91 | 27.36 | 27.36 | 2,600 |
04 Dec 2023 | 27.15 | 27.33 | 27.08 | 27.08 | 27.08 | 5,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |