Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.73 | 27.96 | 27.73 | 27.86 | 27.86 | 8,803 |
17 Apr 2024 | 27.73 | 27.96 | 27.73 | 27.86 | 27.86 | 8,803 |
16 Apr 2024 | 28.70 | 28.70 | 27.69 | 27.70 | 27.70 | 21,286 |
15 Apr 2024 | 28.70 | 28.70 | 28.12 | 28.70 | 28.70 | 8,967 |
12 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
11 Apr 2024 | 28.77 | 28.77 | 28.42 | 28.42 | 28.42 | 13,830 |
10 Apr 2024 | 28.55 | 28.85 | 28.55 | 28.77 | 28.77 | 14,839 |
09 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
08 Apr 2024 | 28.49 | 28.56 | 28.40 | 28.50 | 28.50 | 25,433 |
05 Apr 2024 | 28.41 | 28.50 | 28.15 | 28.50 | 28.50 | 17,482 |
04 Apr 2024 | 28.50 | 28.50 | 28.30 | 28.49 | 28.49 | 23,313 |
03 Apr 2024 | 28.25 | 28.41 | 28.08 | 28.25 | 28.25 | 6,200 |
02 Apr 2024 | 28.30 | 28.52 | 27.95 | 28.29 | 28.29 | 17,754 |
28 Mar 2024 | 28.01 | 28.42 | 28.01 | 28.42 | 28.42 | 26,741 |
27 Mar 2024 | 28.50 | 28.52 | 27.88 | 27.88 | 27.88 | 10,579 |
26 Mar 2024 | 28.31 | 28.69 | 28.31 | 28.48 | 28.48 | 7,576 |
25 Mar 2024 | 27.95 | 29.05 | 27.95 | 28.30 | 28.30 | 21,060 |
22 Mar 2024 | 28.78 | 28.85 | 27.85 | 27.85 | 27.85 | 10,455 |
21 Mar 2024 | 27.81 | 28.93 | 27.81 | 28.78 | 28.78 | 36,304 |
20 Mar 2024 | 27.80 | 28.70 | 27.80 | 27.90 | 27.90 | 23,969 |
19 Mar 2024 | 28.27 | 28.39 | 27.76 | 27.78 | 27.78 | 5,382 |
18 Mar 2024 | 28.00 | 28.34 | 27.84 | 28.28 | 28.28 | 9,309 |
15 Mar 2024 | 28.29 | 28.29 | 27.56 | 28.27 | 28.27 | 33,677 |
14 Mar 2024 | 29.20 | 29.26 | 28.27 | 28.27 | 28.27 | 13,398 |
13 Mar 2024 | 28.50 | 29.50 | 28.50 | 29.23 | 29.23 | 54,291 |
12 Mar 2024 | 28.86 | 29.09 | 28.45 | 28.85 | 28.85 | 8,078 |
11 Mar 2024 | 29.00 | 29.32 | 28.94 | 28.94 | 28.94 | 14,764 |
08 Mar 2024 | 28.70 | 29.61 | 28.70 | 29.60 | 29.60 | 95,334 |
07 Mar 2024 | 28.72 | 29.00 | 28.71 | 28.84 | 28.84 | 24,463 |
06 Mar 2024 | 28.50 | 28.72 | 28.12 | 28.70 | 28.70 | 23,226 |
05 Mar 2024 | 28.50 | 28.55 | 28.00 | 28.50 | 28.50 | 21,986 |
04 Mar 2024 | 27.99 | 28.52 | 27.85 | 28.52 | 28.52 | 48,044 |
01 Mar 2024 | 27.94 | 28.16 | 27.78 | 28.07 | 28.07 | 47,799 |
29 Feb 2024 | 27.90 | 27.95 | 27.60 | 27.95 | 27.95 | 37,271 |
28 Feb 2024 | 27.49 | 27.96 | 27.35 | 27.90 | 27.90 | 23,036 |
27 Feb 2024 | 27.46 | 27.74 | 27.33 | 27.70 | 27.70 | 22,613 |
26 Feb 2024 | 27.52 | 27.68 | 27.28 | 27.45 | 27.45 | 30,390 |
23 Feb 2024 | 27.25 | 27.58 | 27.17 | 27.44 | 27.44 | 21,726 |
22 Feb 2024 | 27.47 | 27.47 | 27.18 | 27.29 | 27.29 | 7,810 |
21 Feb 2024 | 27.00 | 27.64 | 27.00 | 27.38 | 27.38 | 29,170 |
20 Feb 2024 | 26.06 | 27.51 | 26.05 | 27.44 | 27.44 | 60,232 |
19 Feb 2024 | 26.01 | 26.87 | 25.72 | 26.05 | 26.05 | 64,470 |
16 Feb 2024 | 26.00 | 26.25 | 25.87 | 26.23 | 26.23 | 25,978 |
15 Feb 2024 | 25.99 | 26.00 | 25.80 | 25.80 | 25.80 | 12,895 |
14 Feb 2024 | 25.80 | 26.00 | 25.56 | 26.00 | 26.00 | 17,069 |
13 Feb 2024 | 25.95 | 26.32 | 25.90 | 25.90 | 25.90 | 16,993 |
12 Feb 2024 | 25.66 | 26.12 | 25.65 | 25.90 | 25.90 | 55,806 |
09 Feb 2024 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | 10,101 |
08 Feb 2024 | 25.75 | 26.02 | 25.75 | 25.99 | 25.99 | 36,150 |
07 Feb 2024 | 25.70 | 25.98 | 25.70 | 25.75 | 25.75 | 17,110 |
05 Feb 2024 | 25.89 | 25.89 | 25.60 | 25.70 | 25.70 | 7,082 |
02 Feb 2024 | 25.56 | 25.90 | 25.50 | 25.90 | 25.90 | 14,448 |
01 Feb 2024 | 25.50 | 25.74 | 25.32 | 25.32 | 25.32 | 7,628 |
31 Jan 2024 | 25.60 | 25.90 | 25.55 | 25.85 | 25.85 | 6,273 |
30 Jan 2024 | 25.50 | 25.85 | 25.50 | 25.60 | 25.60 | 12,569 |
29 Jan 2024 | 25.39 | 25.85 | 25.39 | 25.60 | 25.60 | 21,173 |
26 Jan 2024 | 25.49 | 25.49 | 25.39 | 25.39 | 25.39 | 1,549 |
25 Jan 2024 | 25.45 | 25.50 | 25.31 | 25.50 | 25.50 | 27,628 |
24 Jan 2024 | 25.61 | 25.61 | 25.38 | 25.59 | 25.59 | 4,572 |
23 Jan 2024 | 25.00 | 25.63 | 25.00 | 25.52 | 25.52 | 34,845 |
22 Jan 2024 | 24.88 | 25.20 | 24.88 | 25.12 | 25.12 | 23,350 |
19 Jan 2024 | 24.87 | 25.00 | 24.78 | 24.90 | 24.90 | 17,546 |
18 Jan 2024 | 24.52 | 24.90 | 24.49 | 24.90 | 24.90 | 17,770 |
17 Jan 2024 | 24.93 | 24.93 | 24.51 | 24.51 | 24.51 | 3,734 |
16 Jan 2024 | 24.95 | 24.95 | 24.80 | 24.95 | 24.95 | 12,101 |
15 Jan 2024 | 24.85 | 24.93 | 24.55 | 24.93 | 24.93 | 4,138 |
12 Jan 2024 | 24.87 | 24.91 | 24.63 | 24.88 | 24.88 | 8,121 |
11 Jan 2024 | 24.51 | 25.05 | 24.51 | 25.00 | 25.00 | 31,902 |
10 Jan 2024 | 24.74 | 24.85 | 24.52 | 24.67 | 24.67 | 5,766 |
09 Jan 2024 | 24.51 | 24.82 | 24.51 | 24.80 | 24.80 | 12,006 |
08 Jan 2024 | 24.60 | 24.72 | 24.36 | 24.72 | 24.72 | 2,693 |
05 Jan 2024 | 24.30 | 24.60 | 24.11 | 24.60 | 24.60 | 1,843 |
04 Jan 2024 | 24.76 | 24.76 | 24.10 | 24.10 | 24.10 | 4,826 |
03 Jan 2024 | 24.69 | 24.82 | 24.62 | 24.76 | 24.76 | 8,831 |
29 Dec 2023 | 24.81 | 24.81 | 24.77 | 24.77 | 24.77 | 374 |
28 Dec 2023 | 24.79 | 24.83 | 24.69 | 24.82 | 24.82 | 12,514 |
27 Dec 2023 | 24.50 | 24.89 | 24.46 | 24.89 | 24.89 | 15,324 |
22 Dec 2023 | 24.56 | 24.70 | 24.53 | 24.53 | 24.53 | 2,192 |
21 Dec 2023 | 24.54 | 24.65 | 24.40 | 24.50 | 24.50 | 8,754 |
20 Dec 2023 | 24.44 | 24.65 | 24.36 | 24.65 | 24.65 | 37,487 |
19 Dec 2023 | 24.09 | 24.44 | 24.09 | 24.44 | 24.44 | 14,728 |
18 Dec 2023 | 24.34 | 24.34 | 24.07 | 24.08 | 24.08 | 13,405 |
15 Dec 2023 | 24.07 | 24.35 | 23.99 | 24.26 | 24.26 | 72,409 |
14 Dec 2023 | 24.00 | 24.10 | 23.96 | 24.07 | 24.07 | 19,429 |
13 Dec 2023 | 23.60 | 23.84 | 23.51 | 23.84 | 23.84 | 23,948 |
12 Dec 2023 | 23.58 | 23.63 | 23.49 | 23.63 | 23.63 | 6,930 |
11 Dec 2023 | 23.52 | 23.60 | 23.38 | 23.60 | 23.60 | 5,620 |
08 Dec 2023 | 23.40 | 23.59 | 23.30 | 23.59 | 23.59 | 14,039 |
07 Dec 2023 | 23.15 | 23.40 | 23.15 | 23.40 | 23.40 | 16,153 |
06 Dec 2023 | 23.02 | 23.26 | 23.00 | 23.09 | 23.09 | 19,301 |
05 Dec 2023 | 23.02 | 23.02 | 22.85 | 23.00 | 23.00 | 4,158 |
04 Dec 2023 | 23.28 | 23.28 | 22.83 | 22.93 | 22.93 | 11,692 |
01 Dec 2023 | 23.20 | 23.20 | 22.77 | 22.77 | 22.77 | 7,023 |
30 Nov 2023 | 22.90 | 23.20 | 22.75 | 23.20 | 23.20 | 3,497 |
29 Nov 2023 | 23.24 | 23.24 | 22.65 | 22.65 | 22.65 | 21,427 |
28 Nov 2023 | 23.05 | 23.25 | 22.90 | 23.25 | 23.25 | 13,922 |
27 Nov 2023 | 23.25 | 23.25 | 22.99 | 23.05 | 23.05 | 10,108 |
24 Nov 2023 | 23.29 | 23.29 | 23.11 | 23.25 | 23.25 | 3,077 |
23 Nov 2023 | 23.07 | 23.15 | 23.00 | 23.08 | 23.08 | 11,843 |
22 Nov 2023 | 23.02 | 23.08 | 22.98 | 23.08 | 23.08 | 5,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |