Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.05 | 27.25 | 26.80 | 26.90 | 26.90 | 153,277 |
24 Apr 2024 | 27.55 | 27.80 | 26.80 | 27.00 | 27.00 | 330,173 |
23 Apr 2024 | 28.15 | 28.20 | 27.55 | 27.65 | 27.65 | 275,375 |
22 Apr 2024 | 28.70 | 28.80 | 28.00 | 28.15 | 28.15 | 554,090 |
21 Apr 2024 | 28.00 | 28.65 | 27.70 | 28.40 | 28.40 | 600,203 |
18 Apr 2024 | 27.65 | 28.20 | 27.25 | 27.65 | 27.65 | 535,196 |
17 Apr 2024 | 27.45 | 27.55 | 26.80 | 27.45 | 27.45 | 303,151 |
16 Apr 2024 | 27.50 | 28.15 | 26.95 | 27.30 | 27.30 | 607,544 |
15 Apr 2024 | 26.90 | 27.70 | 26.90 | 27.30 | 27.30 | 242,353 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 27.25 | 27.30 | 26.80 | 27.00 | 27.00 | 182,431 |
03 Apr 2024 | 26.85 | 27.20 | 26.75 | 27.15 | 27.15 | 141,690 |
02 Apr 2024 | 27.15 | 27.20 | 26.55 | 26.85 | 26.85 | 250,864 |
01 Apr 2024 | 27.20 | 27.75 | 27.00 | 27.05 | 27.05 | 174,290 |
31 Mar 2024 | 27.60 | 27.80 | 27.00 | 27.20 | 27.20 | 211,302 |
28 Mar 2024 | 28.75 | 28.80 | 27.50 | 27.85 | 27.85 | 405,367 |
27 Mar 2024 | 28.05 | 28.85 | 28.00 | 28.75 | 28.75 | 324,106 |
26 Mar 2024 | 29.40 | 29.55 | 28.00 | 28.05 | 28.05 | 544,676 |
25 Mar 2024 | 29.35 | 30.20 | 29.10 | 29.35 | 29.35 | 470,358 |
24 Mar 2024 | 29.75 | 30.00 | 29.35 | 29.35 | 29.35 | 415,500 |
21 Mar 2024 | 30.20 | 30.50 | 29.60 | 29.80 | 29.80 | 372,753 |
20 Mar 2024 | 31.00 | 31.20 | 29.70 | 30.00 | 30.00 | 874,660 |
19 Mar 2024 | 29.85 | 31.10 | 29.45 | 30.70 | 30.70 | 1,282,670 |
18 Mar 2024 | 30.50 | 30.50 | 29.50 | 29.85 | 29.85 | 991,613 |
17 Mar 2024 | 29.00 | 30.65 | 28.75 | 30.45 | 30.45 | 2,445,680 |
14 Mar 2024 | 27.80 | 28.65 | 27.65 | 28.40 | 28.40 | 1,240,170 |
13 Mar 2024 | 27.45 | 27.95 | 27.45 | 27.70 | 27.70 | 255,075 |
12 Mar 2024 | 27.70 | 27.70 | 27.35 | 27.45 | 27.45 | 222,024 |
11 Mar 2024 | 27.85 | 28.40 | 27.50 | 27.55 | 27.55 | 1,097,838 |
10 Mar 2024 | 27.15 | 27.75 | 27.15 | 27.40 | 27.40 | 346,873 |
07 Mar 2024 | 27.55 | 27.55 | 26.90 | 27.00 | 27.00 | 266,819 |
06 Mar 2024 | 26.65 | 27.60 | 26.65 | 27.55 | 27.55 | 368,898 |
05 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
04 Mar 2024 | 27.45 | 27.45 | 26.55 | 26.65 | 26.65 | 324,936 |
03 Mar 2024 | 27.50 | 27.75 | 27.30 | 27.35 | 27.35 | 270,902 |
29 Feb 2024 | 27.95 | 28.10 | 27.40 | 27.40 | 27.40 | 401,964 |
28 Feb 2024 | 26.90 | 28.20 | 26.85 | 27.90 | 27.90 | 822,973 |
27 Feb 2024 | 26.40 | 27.05 | 26.30 | 26.90 | 26.90 | 256,810 |
26 Feb 2024 | 27.65 | 27.70 | 26.50 | 26.55 | 26.55 | 471,276 |
25 Feb 2024 | 27.25 | 27.85 | 27.25 | 27.35 | 27.35 | 217,278 |
21 Feb 2024 | 27.75 | 27.85 | 27.15 | 27.15 | 27.15 | 276,929 |
20 Feb 2024 | 27.80 | 28.05 | 27.30 | 27.65 | 27.65 | 527,449 |
19 Feb 2024 | 28.40 | 28.40 | 27.60 | 27.65 | 27.65 | 778,442 |
18 Feb 2024 | 27.25 | 28.30 | 27.15 | 28.30 | 28.30 | 917,655 |
15 Feb 2024 | 26.70 | 27.30 | 26.70 | 27.15 | 27.15 | 540,845 |
14 Feb 2024 | 27.20 | 27.40 | 26.60 | 26.70 | 26.70 | 549,711 |
13 Feb 2024 | 27.05 | 27.35 | 26.95 | 27.10 | 27.10 | 304,806 |
12 Feb 2024 | 27.25 | 27.50 | 27.05 | 27.15 | 27.15 | 340,069 |
11 Feb 2024 | 26.95 | 27.45 | 26.90 | 27.25 | 27.25 | 395,235 |
08 Feb 2024 | 27.00 | 27.45 | 26.90 | 27.05 | 27.05 | 358,131 |
07 Feb 2024 | 27.00 | 27.45 | 26.90 | 27.05 | 27.05 | 358,131 |
06 Feb 2024 | 27.15 | 27.25 | 26.85 | 26.95 | 26.95 | 184,714 |
05 Feb 2024 | 27.25 | 27.25 | 26.95 | 27.15 | 27.15 | 217,961 |
04 Feb 2024 | 26.50 | 27.20 | 26.50 | 27.00 | 27.00 | 199,959 |
01 Feb 2024 | 26.75 | 26.95 | 26.50 | 26.60 | 26.60 | 159,001 |
31 Jan 2024 | 26.65 | 26.95 | 26.40 | 26.65 | 26.65 | 188,591 |
30 Jan 2024 | 27.50 | 27.70 | 26.50 | 26.65 | 26.65 | 495,761 |
29 Jan 2024 | 27.00 | 27.65 | 26.85 | 27.40 | 27.40 | 726,512 |
28 Jan 2024 | 26.90 | 27.40 | 26.75 | 27.00 | 27.00 | 285,485 |
25 Jan 2024 | 27.10 | 27.15 | 26.80 | 26.95 | 26.95 | 194,940 |
24 Jan 2024 | 26.85 | 27.15 | 26.65 | 27.00 | 27.00 | 256,984 |
23 Jan 2024 | 26.70 | 27.00 | 26.45 | 26.80 | 26.80 | 210,145 |
22 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
21 Jan 2024 | 26.70 | 27.10 | 26.60 | 26.75 | 26.75 | 351,726 |
18 Jan 2024 | 27.50 | 27.60 | 26.20 | 26.70 | 26.70 | 498,414 |
17 Jan 2024 | 27.65 | 28.45 | 27.40 | 27.55 | 27.55 | 585,232 |
16 Jan 2024 | 27.55 | 27.80 | 27.35 | 27.55 | 27.55 | 169,377 |
15 Jan 2024 | 27.25 | 27.75 | 27.25 | 27.45 | 27.45 | 174,384 |
14 Jan 2024 | 27.95 | 27.95 | 27.30 | 27.30 | 27.30 | 293,968 |
11 Jan 2024 | 28.25 | 28.55 | 27.90 | 28.00 | 28.00 | 274,460 |
10 Jan 2024 | 28.55 | 28.55 | 28.00 | 28.10 | 28.10 | 318,829 |
09 Jan 2024 | 28.65 | 28.90 | 28.20 | 28.50 | 28.50 | 327,310 |
08 Jan 2024 | 29.15 | 29.40 | 28.60 | 28.60 | 28.60 | 807,516 |
07 Jan 2024 | 27.95 | 29.15 | 27.95 | 29.05 | 29.05 | 975,161 |
04 Jan 2024 | 27.15 | 27.95 | 27.15 | 27.90 | 27.90 | 331,591 |
03 Jan 2024 | 28.10 | 28.50 | 27.55 | 27.55 | 27.55 | 586,287 |
02 Jan 2024 | 28.15 | 28.15 | 27.70 | 28.00 | 28.00 | 322,197 |
01 Jan 2024 | 28.45 | 28.50 | 27.90 | 28.10 | 28.10 | 432,561 |
31 Dec 2023 | 28.40 | 28.60 | 28.05 | 28.30 | 28.30 | 528,587 |
28 Dec 2023 | 27.35 | 28.30 | 27.25 | 28.05 | 28.05 | 1,025,275 |
27 Dec 2023 | 27.30 | 27.55 | 27.10 | 27.30 | 27.30 | 248,614 |
26 Dec 2023 | 27.70 | 27.90 | 27.30 | 27.35 | 27.35 | 461,934 |
25 Dec 2023 | 27.85 | 27.85 | 27.45 | 27.55 | 27.55 | 323,479 |
24 Dec 2023 | 27.40 | 28.00 | 27.35 | 27.65 | 27.65 | 368,898 |
21 Dec 2023 | 27.65 | 28.20 | 27.25 | 27.40 | 27.40 | 871,369 |
20 Dec 2023 | 27.15 | 28.00 | 26.90 | 27.75 | 27.75 | 926,048 |
19 Dec 2023 | 26.85 | 27.15 | 26.50 | 27.15 | 27.15 | 385,483 |
18 Dec 2023 | 26.95 | 27.35 | 26.70 | 26.75 | 26.75 | 314,020 |
17 Dec 2023 | 26.70 | 27.00 | 26.65 | 26.85 | 26.85 | 141,880 |
14 Dec 2023 | 26.90 | 26.90 | 26.60 | 26.70 | 26.70 | 104,917 |
13 Dec 2023 | 26.60 | 27.15 | 26.60 | 26.75 | 26.75 | 193,262 |
12 Dec 2023 | 27.05 | 27.05 | 26.50 | 26.55 | 26.55 | 224,594 |
11 Dec 2023 | 27.10 | 27.50 | 26.90 | 26.95 | 26.95 | 239,659 |
10 Dec 2023 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | 277,618 |
07 Dec 2023 | 26.65 | 27.15 | 26.50 | 26.95 | 26.95 | 237,636 |
06 Dec 2023 | 26.50 | 26.85 | 26.50 | 26.60 | 26.60 | 121,487 |
05 Dec 2023 | 26.85 | 26.90 | 26.60 | 26.65 | 26.65 | 160,505 |
04 Dec 2023 | 27.05 | 27.35 | 26.85 | 26.85 | 26.85 | 202,622 |
03 Dec 2023 | 26.85 | 27.25 | 26.85 | 27.05 | 27.05 | 290,201 |
30 Nov 2023 | 27.00 | 27.00 | 26.65 | 26.70 | 26.70 | 129,399 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |