Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.00 | 27.22 | 26.83 | 26.83 | 26.83 | 9,109 |
16 Apr 2024 | 27.00 | 27.21 | 26.75 | 27.10 | 27.10 | 49,773 |
15 Apr 2024 | 27.67 | 27.75 | 27.50 | 27.50 | 27.50 | 19,665 |
12 Apr 2024 | 28.02 | 28.04 | 27.65 | 27.66 | 27.66 | 4,700 |
11 Apr 2024 | 27.39 | 27.55 | 27.26 | 27.55 | 27.55 | 47,030 |
10 Apr 2024 | 27.59 | 27.63 | 27.17 | 27.31 | 27.31 | 180,697 |
09 Apr 2024 | 27.58 | 27.62 | 27.28 | 27.32 | 27.32 | 8,005 |
08 Apr 2024 | 27.61 | 27.67 | 27.48 | 27.64 | 27.64 | 26,359 |
05 Apr 2024 | 27.32 | 27.56 | 27.29 | 27.56 | 27.56 | 13,260 |
04 Apr 2024 | 27.83 | 28.03 | 27.78 | 27.94 | 27.94 | 50,845 |
03 Apr 2024 | 27.52 | 27.87 | 27.49 | 27.87 | 27.87 | 73,902 |
02 Apr 2024 | 27.98 | 28.00 | 27.47 | 27.49 | 27.49 | 91,955 |
28 Mar 2024 | 27.91 | 27.97 | 27.81 | 27.86 | 27.86 | 19,104 |
27 Mar 2024 | 28.03 | 28.09 | 27.75 | 27.77 | 27.77 | 12,673 |
26 Mar 2024 | 28.24 | 28.33 | 28.11 | 28.12 | 28.12 | 24,167 |
25 Mar 2024 | 28.19 | 28.23 | 27.99 | 28.15 | 28.15 | 13,204 |
22 Mar 2024 | 28.31 | 28.31 | 28.05 | 28.16 | 28.16 | 8,931 |
21 Mar 2024 | 28.30 | 28.34 | 28.19 | 28.32 | 28.32 | 44,143 |
20 Mar 2024 | 27.72 | 27.76 | 27.66 | 27.68 | 27.68 | 16,427 |
19 Mar 2024 | 27.53 | 27.64 | 27.30 | 27.64 | 27.64 | 45,488 |
18 Mar 2024 | 27.52 | 27.91 | 27.52 | 27.67 | 27.67 | 16,652 |
15 Mar 2024 | 27.63 | 27.83 | 27.34 | 27.43 | 27.43 | 35,775 |
14 Mar 2024 | 27.97 | 28.05 | 27.73 | 27.76 | 27.76 | 21,382 |
13 Mar 2024 | 28.32 | 28.32 | 27.75 | 27.78 | 27.78 | 21,182 |
12 Mar 2024 | 27.77 | 28.02 | 27.54 | 28.02 | 28.02 | 21,090 |
11 Mar 2024 | 27.56 | 27.67 | 27.33 | 27.55 | 27.55 | 12,788 |
08 Mar 2024 | 28.25 | 28.50 | 27.97 | 27.97 | 27.97 | 15,260 |
07 Mar 2024 | 27.52 | 28.00 | 27.52 | 28.00 | 28.00 | 8,817 |
06 Mar 2024 | 27.49 | 27.72 | 27.49 | 27.64 | 27.64 | 17,044 |
05 Mar 2024 | 27.99 | 27.99 | 27.28 | 27.28 | 27.28 | 9,297 |
04 Mar 2024 | 27.94 | 28.00 | 27.83 | 28.00 | 28.00 | 93,128 |
01 Mar 2024 | 27.50 | 27.63 | 27.34 | 27.63 | 27.63 | 16,085 |
29 Feb 2024 | 26.96 | 27.27 | 26.89 | 27.15 | 27.15 | 54,228 |
28 Feb 2024 | 27.07 | 27.15 | 26.94 | 27.05 | 27.05 | 40,032 |
27 Feb 2024 | 27.19 | 27.22 | 27.00 | 27.09 | 27.09 | 12,525 |
26 Feb 2024 | 27.08 | 27.30 | 27.08 | 27.22 | 27.22 | 14,298 |
23 Feb 2024 | 27.28 | 27.56 | 27.17 | 27.17 | 27.17 | 54,353 |
22 Feb 2024 | 26.88 | 27.10 | 26.83 | 26.98 | 26.98 | 73,630 |
21 Feb 2024 | 26.07 | 26.13 | 25.88 | 25.92 | 25.92 | 11,943 |
20 Feb 2024 | 26.72 | 26.72 | 25.96 | 26.05 | 26.05 | 60,179 |
19 Feb 2024 | 26.65 | 26.67 | 26.62 | 26.64 | 26.64 | 16,970 |
16 Feb 2024 | 26.93 | 27.02 | 26.61 | 26.82 | 26.82 | 14,047 |
15 Feb 2024 | 26.96 | 26.97 | 26.69 | 26.70 | 26.70 | 7,808 |
14 Feb 2024 | 26.72 | 26.87 | 26.72 | 26.81 | 26.81 | 17,348 |
13 Feb 2024 | 27.00 | 27.00 | 26.45 | 26.69 | 26.69 | 12,259 |
12 Feb 2024 | 27.22 | 27.27 | 27.20 | 27.25 | 27.25 | 24,188 |
09 Feb 2024 | 26.90 | 27.16 | 26.85 | 27.16 | 27.16 | 13,886 |
08 Feb 2024 | 26.81 | 26.85 | 26.69 | 26.82 | 26.82 | 45,422 |
07 Feb 2024 | 26.30 | 26.67 | 26.30 | 26.66 | 26.66 | 10,003 |
06 Feb 2024 | 26.65 | 26.70 | 26.30 | 26.32 | 26.32 | 40,426 |
05 Feb 2024 | 26.32 | 26.45 | 26.21 | 26.33 | 26.33 | 15,724 |
02 Feb 2024 | 25.90 | 26.23 | 25.90 | 26.23 | 26.23 | 23,276 |
01 Feb 2024 | 25.80 | 25.88 | 25.66 | 25.75 | 25.75 | 22,843 |
31 Jan 2024 | 26.06 | 26.06 | 25.65 | 25.74 | 25.74 | 27,303 |
30 Jan 2024 | 26.36 | 26.41 | 26.06 | 26.25 | 26.25 | 11,408 |
29 Jan 2024 | 26.13 | 26.32 | 26.10 | 26.11 | 26.11 | 40,034 |
26 Jan 2024 | 26.08 | 26.32 | 25.88 | 26.28 | 26.28 | 14,336 |
25 Jan 2024 | 26.41 | 26.63 | 26.38 | 26.63 | 26.63 | 10,867 |
24 Jan 2024 | 26.19 | 26.50 | 26.19 | 26.42 | 26.42 | 252,807 |
23 Jan 2024 | 26.01 | 26.02 | 25.92 | 25.95 | 25.95 | 9,717 |
22 Jan 2024 | 26.03 | 26.13 | 25.93 | 25.99 | 25.99 | 19,612 |
19 Jan 2024 | 25.42 | 25.55 | 25.38 | 25.52 | 25.52 | 26,131 |
18 Jan 2024 | 24.82 | 25.27 | 24.82 | 25.23 | 25.23 | 13,068 |
17 Jan 2024 | 24.75 | 24.78 | 24.48 | 24.68 | 24.68 | 53,488 |
16 Jan 2024 | 24.58 | 24.94 | 24.52 | 24.94 | 24.94 | 13,115 |
15 Jan 2024 | 24.81 | 24.85 | 24.72 | 24.72 | 24.72 | 6,195 |
12 Jan 2024 | 24.61 | 24.74 | 24.61 | 24.62 | 24.62 | 22,583 |
11 Jan 2024 | 24.75 | 24.75 | 24.38 | 24.38 | 24.38 | 7,195 |
10 Jan 2024 | 24.36 | 24.45 | 24.34 | 24.45 | 24.45 | 4,172 |
09 Jan 2024 | 24.21 | 24.21 | 24.06 | 24.13 | 24.13 | 17,969 |
08 Jan 2024 | 23.59 | 24.07 | 23.53 | 24.05 | 24.05 | 14,977 |
05 Jan 2024 | 23.51 | 23.72 | 23.44 | 23.72 | 23.72 | 25,511 |
04 Jan 2024 | 23.79 | 23.82 | 23.50 | 23.67 | 23.67 | 36,647 |
03 Jan 2024 | 24.07 | 24.07 | 23.70 | 23.76 | 23.76 | 23,732 |
29 Dec 2023 | 24.78 | 24.78 | 24.52 | 24.53 | 24.53 | 6,033 |
28 Dec 2023 | 24.76 | 24.78 | 24.72 | 24.75 | 24.75 | 60,204 |
27 Dec 2023 | 24.74 | 24.74 | 24.59 | 24.59 | 24.59 | 66,075 |
22 Dec 2023 | 24.46 | 24.65 | 24.46 | 24.64 | 24.64 | 19,607 |
21 Dec 2023 | 24.50 | 24.57 | 24.42 | 24.42 | 24.42 | 45,140 |
20 Dec 2023 | 24.66 | 24.69 | 24.58 | 24.69 | 24.69 | 9,841 |
19 Dec 2023 | 24.57 | 24.64 | 24.56 | 24.63 | 24.63 | 14,581 |
18 Dec 2023 | 24.55 | 24.59 | 24.44 | 24.49 | 24.49 | 70,414 |
15 Dec 2023 | 24.44 | 24.64 | 24.38 | 24.64 | 24.64 | 49,455 |
14 Dec 2023 | 24.55 | 24.55 | 24.38 | 24.39 | 24.39 | 11,087 |
13 Dec 2023 | 24.32 | 24.35 | 24.29 | 24.31 | 24.31 | 49,488 |
12 Dec 2023 | 24.01 | 24.13 | 23.97 | 24.13 | 24.13 | 11,869 |
11 Dec 2023 | 23.85 | 23.94 | 23.78 | 23.94 | 23.94 | 27,963 |
08 Dec 2023 | 23.66 | 23.83 | 23.50 | 23.83 | 23.83 | 8,114 |
07 Dec 2023 | 23.36 | 23.58 | 23.36 | 23.51 | 23.51 | 5,719 |
06 Dec 2023 | 23.76 | 23.80 | 23.53 | 23.53 | 23.53 | 17,111 |
05 Dec 2023 | 23.29 | 23.64 | 23.14 | 23.64 | 23.64 | 17,284 |
04 Dec 2023 | 23.65 | 23.70 | 23.26 | 23.26 | 23.26 | 4,681 |
01 Dec 2023 | 23.68 | 23.77 | 23.55 | 23.64 | 23.64 | 8,508 |
30 Nov 2023 | 23.88 | 23.94 | 23.63 | 23.63 | 23.63 | 11,526 |
29 Nov 2023 | 23.77 | 24.01 | 23.77 | 23.83 | 23.83 | 16,682 |
28 Nov 2023 | 23.71 | 23.75 | 23.60 | 23.75 | 23.75 | 97,003 |
27 Nov 2023 | 23.65 | 23.69 | 23.63 | 23.69 | 23.69 | 6,238 |
24 Nov 2023 | 23.92 | 23.92 | 23.62 | 23.64 | 23.64 | 7,834 |
23 Nov 2023 | 23.83 | 23.83 | 23.78 | 23.81 | 23.81 | 12,275 |
22 Nov 2023 | 23.66 | 23.97 | 23.66 | 23.79 | 23.79 | 4,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |