Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.90 | 27.08 | 26.60 | 27.06 | 27.06 | 4,583 |
25 Apr 2024 | 26.97 | 27.08 | 26.66 | 26.71 | 26.71 | 763,614 |
24 Apr 2024 | 27.39 | 27.54 | 26.94 | 26.94 | 26.94 | 30,740 |
23 Apr 2024 | 27.32 | 27.48 | 27.18 | 27.25 | 27.25 | 35,161 |
22 Apr 2024 | 27.09 | 27.34 | 27.02 | 27.30 | 27.30 | 29,311 |
19 Apr 2024 | 26.91 | 27.10 | 26.74 | 26.88 | 26.88 | 32,476 |
18 Apr 2024 | 26.55 | 26.96 | 26.56 | 26.91 | 26.91 | 14,088 |
17 Apr 2024 | 26.19 | 26.62 | 26.16 | 26.46 | 26.46 | 275,652 |
16 Apr 2024 | 26.35 | 26.50 | 26.16 | 26.18 | 26.18 | 407,270 |
15 Apr 2024 | 26.58 | 26.68 | 26.38 | 26.52 | 26.52 | 20,716 |
12 Apr 2024 | 26.54 | 26.84 | 26.50 | 26.62 | 26.62 | 80,749 |
11 Apr 2024 | 26.53 | 26.56 | 26.26 | 26.42 | 26.42 | 29,992 |
10 Apr 2024 | 26.17 | 26.52 | 25.92 | 26.37 | 26.37 | 56,049 |
09 Apr 2024 | 26.25 | 26.28 | 26.06 | 26.06 | 26.06 | 8,213 |
08 Apr 2024 | 26.32 | 26.40 | 26.10 | 26.20 | 26.20 | 379,859 |
05 Apr 2024 | 26.55 | 26.54 | 26.22 | 26.22 | 26.22 | 24,543 |
04 Apr 2024 | 26.54 | 26.74 | 26.36 | 26.59 | 26.59 | 40,534 |
03 Apr 2024 | 26.00 | 26.56 | 25.98 | 26.48 | 26.48 | 53,843 |
02 Apr 2024 | 26.35 | 26.46 | 25.92 | 26.08 | 26.08 | 108,562 |
28 Mar 2024 | 26.03 | 26.20 | 25.84 | 26.13 | 26.13 | 108,237 |
27 Mar 2024 | 25.51 | 26.04 | 25.54 | 26.06 | 26.06 | 62,006 |
26 Mar 2024 | 25.48 | 25.56 | 25.34 | 25.52 | 25.52 | 59,793 |
25 Mar 2024 | 25.08 | 25.42 | 25.02 | 25.34 | 25.34 | 17,652 |
22 Mar 2024 | 25.23 | 25.26 | 25.08 | 25.20 | 25.20 | 13,740 |
21 Mar 2024 | 25.62 | 25.72 | 25.14 | 25.33 | 25.33 | 39,234 |
20 Mar 2024 | 25.24 | 25.50 | 25.18 | 25.42 | 25.42 | 33,160 |
19 Mar 2024 | 25.12 | 25.26 | 25.06 | 25.13 | 25.13 | 398,555 |
18 Mar 2024 | 25.32 | 25.38 | 25.00 | 25.04 | 25.04 | 28,423 |
15 Mar 2024 | 25.03 | 25.52 | 25.04 | 25.36 | 25.36 | 160,630 |
14 Mar 2024 | 25.26 | 25.50 | 24.96 | 25.02 | 25.02 | 20,689 |
13 Mar 2024 | 25.61 | 25.72 | 25.18 | 25.24 | 25.24 | 36,241 |
12 Mar 2024 | 25.69 | 25.96 | 25.50 | 25.51 | 25.51 | 20,303 |
11 Mar 2024 | 26.05 | 26.26 | 25.54 | 25.65 | 25.65 | 65,039 |
08 Mar 2024 | 26.07 | 26.24 | 25.96 | 25.96 | 25.96 | 876,157 |
07 Mar 2024 | 26.00 | 26.32 | 25.90 | 26.06 | 26.06 | 43,268 |
06 Mar 2024 | 26.00 | 26.20 | 25.94 | 25.99 | 25.99 | 169,167 |
05 Mar 2024 | 25.88 | 26.00 | 25.66 | 25.82 | 25.82 | 53,009 |
04 Mar 2024 | 25.45 | 25.90 | 25.40 | 25.88 | 25.88 | 68,577 |
01 Mar 2024 | 25.03 | 25.54 | 25.04 | 25.40 | 25.40 | 65,218 |
29 Feb 2024 | 24.31 | 25.00 | 24.14 | 24.96 | 24.96 | 96,290 |
28 Feb 2024 | 24.38 | 24.48 | 24.12 | 24.28 | 24.28 | 175,537 |
27 Feb 2024 | 24.06 | 24.36 | 23.94 | 24.32 | 24.32 | 73,090 |
26 Feb 2024 | 24.30 | 24.32 | 24.04 | 24.08 | 24.08 | 26,919 |
23 Feb 2024 | 24.11 | 24.32 | 24.00 | 24.22 | 24.22 | 50,923 |
22 Feb 2024 | 24.19 | 24.26 | 23.92 | 24.14 | 24.14 | 65,849 |
21 Feb 2024 | 24.15 | 24.36 | 23.96 | 24.02 | 24.02 | 24,506 |
20 Feb 2024 | 24.08 | 24.26 | 23.96 | 24.22 | 24.22 | 40,827 |
19 Feb 2024 | 24.10 | 24.24 | 24.02 | 24.14 | 24.14 | 153,965 |
16 Feb 2024 | 24.12 | 24.32 | 23.98 | 24.08 | 24.08 | 44,187 |
15 Feb 2024 | 23.92 | 24.10 | 23.88 | 24.02 | 24.02 | 17,357 |
14 Feb 2024 | 23.69 | 24.06 | 23.70 | 23.94 | 23.94 | 20,054 |
13 Feb 2024 | 23.91 | 24.06 | 23.62 | 23.68 | 23.68 | 47,316 |
12 Feb 2024 | 23.41 | 23.84 | 23.38 | 23.74 | 23.74 | 37,135 |
09 Feb 2024 | 23.59 | 23.90 | 23.22 | 23.28 | 23.28 | 17,913 |
08 Feb 2024 | 24.02 | 24.16 | 23.74 | 23.84 | 23.84 | 37,832 |
07 Feb 2024 | 24.12 | 24.40 | 24.00 | 24.13 | 24.13 | 40,869 |
06 Feb 2024 | 24.69 | 24.70 | 24.08 | 24.31 | 24.31 | 47,573 |
05 Feb 2024 | 24.92 | 25.04 | 24.72 | 24.78 | 24.78 | 29,030 |
02 Feb 2024 | 25.31 | 25.52 | 24.95 | 25.04 | 25.04 | 52,296 |
01 Feb 2024 | 25.59 | 25.78 | 25.24 | 25.28 | 25.28 | 59,159 |
31 Jan 2024 | 25.91 | 25.94 | 25.49 | 25.67 | 25.67 | 110,756 |
30 Jan 2024 | 25.97 | 26.10 | 25.84 | 25.85 | 25.85 | 96,723 |
29 Jan 2024 | 26.25 | 26.30 | 25.82 | 25.86 | 25.86 | 285,100 |
26 Jan 2024 | 26.28 | 26.36 | 26.10 | 26.36 | 26.36 | 85,939 |
25 Jan 2024 | 26.23 | 26.46 | 25.94 | 26.20 | 26.20 | 12,872 |
24 Jan 2024 | 26.35 | 26.44 | 26.06 | 26.34 | 26.34 | 10,947 |
23 Jan 2024 | 26.45 | 26.50 | 26.20 | 26.31 | 26.31 | 41,800 |
22 Jan 2024 | 26.26 | 26.44 | 26.20 | 26.36 | 26.36 | 25,771 |
19 Jan 2024 | 25.99 | 26.30 | 26.00 | 26.24 | 26.24 | 46,143 |
18 Jan 2024 | 25.78 | 26.00 | 25.66 | 25.84 | 25.84 | 33,914 |
17 Jan 2024 | 25.81 | 26.04 | 25.52 | 25.70 | 25.70 | 14,621 |
16 Jan 2024 | 25.84 | 25.94 | 25.74 | 25.84 | 25.84 | 116,340 |
15 Jan 2024 | 25.82 | 26.12 | 25.80 | 25.87 | 25.87 | 14,381 |
12 Jan 2024 | 25.65 | 25.92 | 25.64 | 25.81 | 25.81 | 25,154 |
11 Jan 2024 | 25.86 | 25.98 | 25.66 | 25.76 | 25.76 | 13,872 |
10 Jan 2024 | 25.89 | 26.06 | 25.80 | 25.82 | 25.82 | 14,964 |
09 Jan 2024 | 25.65 | 25.86 | 25.58 | 25.73 | 25.73 | 375,351 |
08 Jan 2024 | 25.42 | 25.58 | 25.16 | 25.51 | 25.51 | 277,414 |
05 Jan 2024 | 25.82 | 25.80 | 25.22 | 25.29 | 25.29 | 46,462 |
04 Jan 2024 | 25.73 | 25.96 | 25.62 | 25.65 | 25.65 | 43,053 |
03 Jan 2024 | 25.78 | 25.96 | 25.68 | 25.67 | 25.67 | 22,618 |
02 Jan 2024 | 25.38 | 25.76 | 25.40 | 25.68 | 25.68 | 45,931 |
29 Dec 2023 | 25.36 | 25.50 | 25.28 | 25.40 | 25.40 | 25,815 |
28 Dec 2023 | 25.34 | 25.44 | 25.28 | 25.36 | 25.36 | 14,103 |
27 Dec 2023 | 25.33 | 25.36 | 25.22 | 25.29 | 25.29 | 23,072 |
22 Dec 2023 | 25.26 | 25.34 | 25.24 | 25.30 | 25.30 | 24,462 |
21 Dec 2023 | 25.09 | 25.32 | 25.10 | 25.30 | 25.30 | 62,223 |
20 Dec 2023 | 24.74 | 25.16 | 24.80 | 25.08 | 25.08 | 59,303 |
19 Dec 2023 | 25.06 | 25.12 | 24.64 | 24.68 | 24.68 | 61,828 |
18 Dec 2023 | 25.23 | 25.30 | 25.00 | 25.08 | 25.08 | 158,233 |
15 Dec 2023 | 25.45 | 25.60 | 25.26 | 25.27 | 25.27 | 47,737 |
14 Dec 2023 | 25.57 | 25.70 | 25.28 | 25.32 | 25.32 | 153,614 |
13 Dec 2023 | 25.41 | 25.44 | 24.84 | 25.36 | 25.36 | 29,380 |
12 Dec 2023 | 25.52 | 25.56 | 25.30 | 25.46 | 25.46 | 22,356 |
11 Dec 2023 | 25.69 | 25.86 | 25.40 | 25.53 | 25.53 | 17,309 |
08 Dec 2023 | 25.65 | 26.30 | 25.62 | 25.72 | 25.72 | 21,026 |
07 Dec 2023 | 25.50 | 25.76 | 25.48 | 25.70 | 25.70 | 59,938 |
06 Dec 2023 | 25.86 | 25.94 | 25.50 | 25.60 | 25.60 | 44,740 |
05 Dec 2023 | 25.59 | 25.94 | 25.56 | 25.88 | 25.88 | 108,067 |
04 Dec 2023 | 25.85 | 26.36 | 25.48 | 25.50 | 25.50 | 47,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |