Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 27.35 | 27.35 | 10,368 |
23 Apr 2024 | 27.50 | 27.77 | 27.21 | 27.70 | 27.70 | 170,137 |
22 Apr 2024 | 27.09 | 27.68 | 26.48 | 27.37 | 27.37 | 560,581 |
19 Apr 2024 | 26.55 | 26.93 | 26.33 | 26.80 | 26.80 | 248,258 |
18 Apr 2024 | 26.62 | 26.80 | 26.35 | 26.59 | 26.59 | 125,172 |
17 Apr 2024 | 26.56 | 26.90 | 26.26 | 26.56 | 26.56 | 117,695 |
16 Apr 2024 | 25.54 | 26.94 | 25.37 | 26.67 | 26.67 | 432,319 |
15 Apr 2024 | 25.39 | 25.65 | 25.26 | 25.58 | 25.58 | 305,675 |
12 Apr 2024 | 25.51 | 25.71 | 25.14 | 25.39 | 25.39 | 695,340 |
11 Apr 2024 | 25.17 | 25.57 | 25.03 | 25.21 | 25.21 | 618,847 |
10 Apr 2024 | 25.47 | 25.65 | 25.10 | 25.27 | 25.27 | 293,028 |
09 Apr 2024 | 25.56 | 25.79 | 25.09 | 25.25 | 25.25 | 1,736,974 |
08 Apr 2024 | 25.03 | 25.85 | 25.00 | 25.73 | 25.73 | 434,181 |
05 Apr 2024 | 25.02 | 25.36 | 24.85 | 25.14 | 25.14 | 201,867 |
04 Apr 2024 | 24.61 | 25.20 | 24.57 | 25.07 | 25.07 | 450,872 |
03 Apr 2024 | 24.58 | 24.64 | 24.40 | 24.61 | 24.61 | 113,965 |
02 Apr 2024 | 24.92 | 25.15 | 24.56 | 24.67 | 24.67 | 6,636,806 |
28 Mar 2024 | 25.14 | 25.39 | 24.80 | 24.97 | 24.97 | 235,514 |
27 Mar 2024 | 24.77 | 25.11 | 24.56 | 24.99 | 24.99 | 1,086,711 |
26 Mar 2024 | 24.49 | 24.71 | 24.33 | 24.59 | 24.59 | 683,144 |
25 Mar 2024 | 24.65 | 24.90 | 24.45 | 24.56 | 24.56 | 2,245,075 |
22 Mar 2024 | 24.67 | 24.81 | 24.65 | 24.69 | 24.69 | 52,264 |
21 Mar 2024 | 25.00 | 25.15 | 24.52 | 24.71 | 24.71 | 225,212 |
20 Mar 2024 | 25.22 | 25.26 | 24.86 | 24.99 | 24.99 | 213,268 |
19 Mar 2024 | 25.10 | 25.33 | 24.88 | 25.26 | 25.26 | 92,528 |
18 Mar 2024 | 24.92 | 25.20 | 24.77 | 25.12 | 25.12 | 1,014,177 |
15 Mar 2024 | 25.24 | 25.37 | 25.00 | 25.06 | 25.06 | 118,465 |
14 Mar 2024 | 25.51 | 25.60 | 25.02 | 25.18 | 25.18 | 95,637 |
13 Mar 2024 | 25.43 | 25.67 | 25.13 | 25.57 | 25.57 | 206,973 |
12 Mar 2024 | 25.53 | 25.66 | 25.31 | 25.39 | 25.39 | 62,099 |
11 Mar 2024 | 25.68 | 25.79 | 25.34 | 25.42 | 25.42 | 1,036,409 |
08 Mar 2024 | 25.66 | 25.91 | 25.47 | 25.82 | 25.82 | 997,195 |
07 Mar 2024 | 25.11 | 25.79 | 24.87 | 25.64 | 25.64 | 126,014 |
06 Mar 2024 | 25.57 | 25.60 | 24.95 | 25.03 | 25.03 | 366,639 |
05 Mar 2024 | 24.59 | 25.87 | 24.43 | 25.66 | 25.66 | 382,693 |
04 Mar 2024 | 25.76 | 25.78 | 24.46 | 24.85 | 24.85 | 322,955 |
01 Mar 2024 | 25.90 | 26.11 | 25.55 | 25.79 | 25.79 | 443,087 |
29 Feb 2024 | 26.08 | 26.35 | 25.83 | 25.97 | 25.97 | 232,294 |
28 Feb 2024 | 26.16 | 26.40 | 25.94 | 25.97 | 25.97 | 150,998 |
27 Feb 2024 | 25.84 | 26.13 | 25.50 | 26.13 | 26.13 | 102,970 |
26 Feb 2024 | 25.64 | 26.30 | 25.45 | 25.90 | 25.90 | 179,602 |
23 Feb 2024 | 25.88 | 25.97 | 25.45 | 25.70 | 25.70 | 170,182 |
22 Feb 2024 | 26.30 | 26.42 | 25.34 | 25.75 | 25.75 | 1,530,865 |
21 Feb 2024 | 25.90 | 27.23 | 25.74 | 26.28 | 26.28 | 654,966 |
20 Feb 2024 | 26.58 | 26.84 | 25.95 | 26.07 | 26.07 | 509,656 |
19 Feb 2024 | 26.35 | 26.68 | 26.10 | 26.55 | 26.55 | 167,324 |
16 Feb 2024 | 26.42 | 26.65 | 26.08 | 26.50 | 26.50 | 836,756 |
15 Feb 2024 | 26.15 | 26.50 | 25.92 | 26.40 | 26.40 | 255,544 |
14 Feb 2024 | 25.47 | 26.27 | 25.30 | 26.09 | 26.09 | 641,967 |
13 Feb 2024 | 25.64 | 25.81 | 25.30 | 25.44 | 25.44 | 309,189 |
12 Feb 2024 | 25.17 | 25.83 | 24.98 | 25.67 | 25.67 | 156,248 |
09 Feb 2024 | 25.35 | 25.51 | 25.14 | 25.25 | 25.25 | 464,813 |
08 Feb 2024 | 25.38 | 25.65 | 25.14 | 25.43 | 25.43 | 498,494 |
07 Feb 2024 | 25.66 | 25.93 | 25.49 | 25.51 | 25.51 | 134,815 |
06 Feb 2024 | 25.50 | 25.77 | 25.25 | 25.70 | 25.70 | 361,613 |
05 Feb 2024 | 25.33 | 25.65 | 25.34 | 25.60 | 25.60 | 336,500 |
02 Feb 2024 | 25.95 | 26.13 | 25.36 | 25.38 | 25.38 | 143,144 |
01 Feb 2024 | 26.01 | 26.28 | 25.66 | 26.05 | 26.05 | 194,294 |
31 Jan 2024 | 26.53 | 26.80 | 25.95 | 26.14 | 26.14 | 263,579 |
30 Jan 2024 | 26.95 | 27.12 | 26.33 | 26.54 | 26.54 | 153,150 |
29 Jan 2024 | 26.78 | 27.13 | 26.64 | 27.06 | 27.06 | 285,600 |
26 Jan 2024 | 26.82 | 27.02 | 26.78 | 26.97 | 26.97 | 1,422,678 |
25 Jan 2024 | 26.61 | 27.01 | 26.44 | 26.59 | 26.59 | 187,462 |
24 Jan 2024 | 26.25 | 26.73 | 25.92 | 26.52 | 26.52 | 95,632 |
23 Jan 2024 | 26.52 | 26.56 | 25.78 | 26.05 | 26.05 | 290,678 |
22 Jan 2024 | 26.42 | 26.54 | 26.05 | 26.50 | 26.50 | 187,595 |
19 Jan 2024 | 26.37 | 26.52 | 25.68 | 26.24 | 26.24 | 1,508,713 |
18 Jan 2024 | 26.36 | 26.48 | 26.14 | 26.25 | 26.25 | 267,006 |
17 Jan 2024 | 26.21 | 26.64 | 25.93 | 26.26 | 26.26 | 779,524 |
16 Jan 2024 | 26.83 | 27.12 | 26.42 | 26.50 | 26.50 | 1,268,750 |
15 Jan 2024 | 27.50 | 28.14 | 26.86 | 26.94 | 26.94 | 971,325 |
12 Jan 2024 | 28.07 | 28.19 | 27.77 | 27.89 | 27.89 | 378,588 |
11 Jan 2024 | 28.72 | 29.07 | 27.93 | 28.07 | 28.07 | 161,745 |
10 Jan 2024 | 28.35 | 28.67 | 28.16 | 28.48 | 28.48 | 184,368 |
09 Jan 2024 | 28.58 | 28.77 | 28.21 | 28.40 | 28.40 | 663,954 |
08 Jan 2024 | 28.50 | 28.78 | 28.01 | 28.56 | 28.56 | 260,982 |
05 Jan 2024 | 28.85 | 29.14 | 28.81 | 29.15 | 29.15 | 145,516 |
04 Jan 2024 | 28.42 | 29.11 | 28.56 | 29.05 | 29.05 | 218,410 |
03 Jan 2024 | 28.86 | 29.19 | 28.39 | 28.49 | 28.49 | 554,828 |
02 Jan 2024 | 28.15 | 29.12 | 27.90 | 28.97 | 28.97 | 745,692 |
29 Dec 2023 | 28.35 | 28.55 | 28.14 | 28.26 | 28.26 | 32,652 |
28 Dec 2023 | 28.38 | 28.46 | 28.26 | 28.35 | 28.35 | 46,544 |
27 Dec 2023 | 28.53 | 28.65 | 28.26 | 28.33 | 28.33 | 130,336 |
22 Dec 2023 | 28.66 | 28.92 | 28.39 | 28.59 | 28.59 | 52,008 |
21 Dec 2023 | 28.31 | 28.78 | 28.14 | 28.49 | 28.49 | 224,451 |
20 Dec 2023 | 27.88 | 28.63 | 27.83 | 28.51 | 28.51 | 226,048 |
19 Dec 2023 | 27.73 | 27.91 | 27.51 | 27.69 | 27.69 | 737,886 |
18 Dec 2023 | 27.92 | 28.26 | 27.66 | 27.68 | 27.68 | 763,105 |
15 Dec 2023 | 28.55 | 28.76 | 27.78 | 28.10 | 28.10 | 316,525 |
14 Dec 2023 | 28.99 | 29.36 | 28.42 | 28.51 | 28.51 | 1,327,463 |
13 Dec 2023 | 28.28 | 28.36 | 28.10 | 28.16 | 28.16 | 475,871 |
12 Dec 2023 | 28.38 | 28.60 | 28.25 | 28.42 | 28.42 | 241,492 |
11 Dec 2023 | 28.50 | 28.71 | 28.13 | 28.22 | 28.22 | 505,357 |
08 Dec 2023 | 28.50 | 28.78 | 28.38 | 28.50 | 28.50 | 306,785 |
07 Dec 2023 | 28.73 | 28.98 | 28.42 | 28.64 | 28.64 | 82,453 |
06 Dec 2023 | 28.68 | 28.90 | 28.16 | 28.76 | 28.76 | 426,535 |
05 Dec 2023 | 29.29 | 29.48 | 28.14 | 28.72 | 28.72 | 878,945 |
04 Dec 2023 | 29.13 | 29.50 | 29.10 | 29.20 | 29.20 | 525,806 |
01 Dec 2023 | 29.24 | 29.46 | 28.91 | 29.09 | 29.09 | 558,552 |
30 Nov 2023 | 28.57 | 29.25 | 28.46 | 29.17 | 29.17 | 694,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |