Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 27.39 | 27.54 | 26.94 | 27.14 | 27.14 | 30,741 |
23 Apr 2024 | 27.32 | 27.48 | 27.18 | 27.32 | 27.32 | 35,162 |
22 Apr 2024 | 27.09 | 27.34 | 27.02 | 27.26 | 27.26 | 29,311 |
19 Apr 2024 | 26.91 | 27.10 | 26.74 | 26.94 | 26.94 | 32,476 |
18 Apr 2024 | 26.55 | 26.96 | 26.56 | 26.74 | 26.74 | 14,088 |
17 Apr 2024 | 26.19 | 26.62 | 26.16 | 26.39 | 26.39 | 275,653 |
16 Apr 2024 | 26.35 | 26.50 | 26.16 | 26.39 | 26.39 | 407,270 |
15 Apr 2024 | 26.58 | 26.68 | 26.38 | 26.50 | 26.50 | 20,717 |
12 Apr 2024 | 26.54 | 26.84 | 26.50 | 26.54 | 26.54 | 80,750 |
11 Apr 2024 | 26.53 | 26.56 | 26.26 | 26.45 | 26.45 | 29,992 |
10 Apr 2024 | 26.17 | 26.52 | 25.92 | 26.38 | 26.38 | 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 | 26.30 | 26.30 | 379,859 |
05 Apr 2024 | 26.55 | 26.54 | 26.22 | 26.26 | 26.26 | 24,543 |
04 Apr 2024 | 26.54 | 26.74 | 26.36 | 26.64 | 26.64 | 40,534 |
03 Apr 2024 | 26.00 | 26.56 | 25.98 | 26.02 | 26.02 | 53,844 |
02 Apr 2024 | 26.35 | 26.46 | 25.92 | 26.05 | 26.05 | 108,562 |
28 Mar 2024 | 26.03 | 26.20 | 25.84 | 26.08 | 26.08 | 108,238 |
27 Mar 2024 | 25.51 | 26.04 | 25.54 | 25.93 | 25.93 | 62,006 |
26 Mar 2024 | 25.48 | 25.56 | 25.34 | 25.46 | 25.46 | 59,794 |
25 Mar 2024 | 25.08 | 25.42 | 25.02 | 25.42 | 25.42 | 17,652 |
22 Mar 2024 | 25.23 | 25.26 | 25.08 | 25.17 | 25.17 | 13,741 |
21 Mar 2024 | 25.62 | 25.72 | 25.14 | 25.33 | 25.33 | 39,235 |
20 Mar 2024 | 25.24 | 25.50 | 25.18 | 25.31 | 25.31 | 33,160 |
19 Mar 2024 | 25.12 | 25.26 | 25.06 | 25.18 | 25.18 | 398,556 |
18 Mar 2024 | 25.32 | 25.38 | 25.00 | 25.19 | 25.19 | 28,424 |
15 Mar 2024 | 25.03 | 25.52 | 25.04 | 25.34 | 25.34 | 51,474 |
14 Mar 2024 | 25.26 | 25.50 | 24.96 | 25.14 | 25.14 | 20,689 |
13 Mar 2024 | 25.61 | 25.72 | 25.18 | 25.25 | 25.25 | 36,241 |
12 Mar 2024 | 25.69 | 25.96 | 25.50 | 25.57 | 25.57 | 7,696 |
11 Mar 2024 | 26.05 | 26.26 | 25.54 | 25.76 | 25.76 | 65,039 |
08 Mar 2024 | 26.07 | 26.24 | 25.96 | 26.07 | 26.07 | 845,715 |
07 Mar 2024 | 26.00 | 26.32 | 25.90 | 26.12 | 26.12 | 43,268 |
06 Mar 2024 | 26.00 | 26.20 | 25.94 | 26.03 | 26.03 | 169,168 |
05 Mar 2024 | 25.88 | 26.00 | 25.66 | 25.88 | 25.88 | 53,010 |
04 Mar 2024 | 25.45 | 25.90 | 25.40 | 25.59 | 25.59 | 68,578 |
01 Mar 2024 | 25.03 | 25.54 | 25.04 | 25.48 | 25.48 | 65,219 |
29 Feb 2024 | 24.31 | 25.00 | 24.14 | 24.94 | 24.94 | 96,290 |
28 Feb 2024 | 24.38 | 24.48 | 24.12 | 24.25 | 24.25 | 175,538 |
27 Feb 2024 | 24.06 | 24.36 | 23.94 | 24.03 | 24.03 | 73,091 |
26 Feb 2024 | 24.30 | 24.32 | 24.04 | 24.15 | 24.15 | 26,920 |
23 Feb 2024 | 24.11 | 24.32 | 24.00 | 24.15 | 24.15 | 50,923 |
22 Feb 2024 | 24.19 | 24.26 | 23.92 | 24.15 | 24.15 | 65,850 |
21 Feb 2024 | 24.15 | 24.36 | 23.96 | 24.06 | 24.06 | 24,507 |
20 Feb 2024 | 24.08 | 24.26 | 23.96 | 24.19 | 24.19 | 40,827 |
19 Feb 2024 | 24.10 | 24.24 | 24.02 | 24.11 | 24.11 | 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 | 23.92 | 23.92 | 17,358 |
14 Feb 2024 | 23.69 | 24.06 | 23.70 | 23.89 | 23.89 | 20,055 |
13 Feb 2024 | 23.91 | 24.06 | 23.62 | 23.77 | 23.77 | 47,317 |
12 Feb 2024 | 23.41 | 23.84 | 23.38 | 23.72 | 23.72 | 37,135 |
09 Feb 2024 | 23.59 | 23.90 | 23.22 | 23.38 | 23.38 | 17,913 |
08 Feb 2024 | 24.02 | 24.16 | 23.74 | 23.96 | 23.96 | 37,832 |
07 Feb 2024 | 24.12 | 24.40 | 24.00 | 24.21 | 24.21 | 26,252 |
06 Feb 2024 | 24.69 | 24.70 | 24.08 | 24.21 | 24.21 | 47,573 |
05 Feb 2024 | 24.92 | 25.04 | 24.72 | 24.97 | 24.97 | 29,031 |
02 Feb 2024 | 25.31 | 25.52 | 24.95 | 25.17 | 25.17 | 31,316 |
01 Feb 2024 | 25.59 | 25.78 | 25.26 | 25.37 | 25.37 | 41,428 |
31 Jan 2024 | 25.91 | 25.94 | 25.49 | 25.69 | 25.69 | 110,757 |
30 Jan 2024 | 25.97 | 26.10 | 25.84 | 26.04 | 26.04 | 96,724 |
29 Jan 2024 | 26.25 | 26.30 | 25.82 | 25.99 | 25.99 | 285,101 |
26 Jan 2024 | 26.28 | 26.36 | 26.10 | 26.20 | 26.20 | 85,939 |
25 Jan 2024 | 26.23 | 26.46 | 25.94 | 26.29 | 26.29 | 12,873 |
24 Jan 2024 | 26.35 | 26.44 | 26.06 | 26.33 | 26.33 | 10,947 |
23 Jan 2024 | 26.45 | 26.50 | 26.20 | 26.34 | 26.34 | 41,801 |
22 Jan 2024 | 26.26 | 26.44 | 26.20 | 26.38 | 26.38 | 25,772 |
19 Jan 2024 | 25.99 | 26.30 | 26.00 | 26.14 | 26.14 | 46,144 |
18 Jan 2024 | 25.78 | 26.00 | 25.66 | 25.89 | 25.89 | 33,914 |
17 Jan 2024 | 25.81 | 26.04 | 25.52 | 25.74 | 25.74 | 14,621 |
16 Jan 2024 | 25.84 | 25.94 | 25.74 | 25.81 | 25.81 | 116,340 |
15 Jan 2024 | 25.95 | 26.12 | 25.80 | 25.88 | 25.88 | 14,382 |
12 Jan 2024 | 25.65 | 25.92 | 25.64 | 25.90 | 25.90 | 25,154 |
11 Jan 2024 | 25.86 | 25.98 | 25.66 | 25.88 | 25.88 | 13,872 |
10 Jan 2024 | 25.89 | 26.06 | 25.80 | 25.85 | 25.85 | 14,965 |
09 Jan 2024 | 25.65 | 25.86 | 25.58 | 25.71 | 25.71 | 375,351 |
08 Jan 2024 | 25.42 | 25.58 | 25.16 | 25.28 | 25.28 | 277,414 |
05 Jan 2024 | 25.82 | 25.80 | 25.22 | 25.50 | 25.50 | 46,463 |
04 Jan 2024 | 25.73 | 25.96 | 25.62 | 25.72 | 25.72 | 43,053 |
03 Jan 2024 | 25.78 | 25.96 | 25.68 | 25.72 | 25.72 | 22,619 |
02 Jan 2024 | 25.38 | 25.76 | 25.40 | 25.76 | 25.76 | 45,931 |
29 Dec 2023 | 25.36 | 25.50 | 25.28 | 25.28 | 25.28 | 25,815 |
28 Dec 2023 | 25.34 | 25.44 | 25.28 | 25.34 | 25.34 | 14,104 |
27 Dec 2023 | 25.33 | 25.36 | 25.22 | 25.28 | 25.28 | 14,803 |
22 Dec 2023 | 25.26 | 25.34 | 25.24 | 25.32 | 25.32 | 24,463 |
21 Dec 2023 | 25.09 | 25.32 | 25.10 | 25.19 | 25.19 | 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 | 24.81 | 24.81 | 61,828 |
18 Dec 2023 | 25.23 | 25.30 | 25.00 | 25.14 | 25.14 | 158,234 |
15 Dec 2023 | 25.45 | 25.60 | 25.26 | 25.33 | 25.33 | 47,737 |
14 Dec 2023 | 25.57 | 25.70 | 25.28 | 25.52 | 25.52 | 153,614 |
13 Dec 2023 | 25.41 | 25.44 | 24.84 | 25.41 | 25.41 | 16,210 |
12 Dec 2023 | 25.52 | 25.56 | 25.30 | 25.39 | 25.39 | 22,356 |
11 Dec 2023 | 25.69 | 25.86 | 25.40 | 25.50 | 25.50 | 17,309 |
08 Dec 2023 | 25.65 | 26.30 | 25.62 | 25.71 | 25.71 | 21,027 |
07 Dec 2023 | 25.50 | 25.76 | 25.48 | 25.59 | 25.59 | 59,939 |
06 Dec 2023 | 25.86 | 25.94 | 25.50 | 25.57 | 25.57 | 44,740 |
05 Dec 2023 | 25.59 | 25.94 | 25.56 | 25.93 | 25.93 | 108,068 |
04 Dec 2023 | 25.85 | 26.36 | 25.48 | 25.96 | 25.96 | 47,907 |
01 Dec 2023 | 25.91 | 26.20 | 25.88 | 26.02 | 26.02 | 335,123 |
30 Nov 2023 | 25.87 | 25.92 | 25.74 | 25.78 | 25.78 | 93,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |