Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 25.94 | 25.94 | 25.52 | 25.61 | 25.61 | 10,212 |
23 Apr 2024 | 25.49 | 25.99 | 25.20 | 25.91 | 25.91 | 562,098 |
22 Apr 2024 | 25.37 | 25.72 | 25.07 | 25.50 | 25.50 | 491,900 |
19 Apr 2024 | 24.67 | 25.28 | 24.52 | 25.17 | 25.17 | 907,007 |
18 Apr 2024 | 24.60 | 24.95 | 24.35 | 24.76 | 24.76 | 269,737 |
17 Apr 2024 | 24.45 | 24.78 | 24.26 | 24.48 | 24.48 | 675,979 |
16 Apr 2024 | 24.61 | 25.18 | 24.40 | 24.68 | 24.68 | 1,043,657 |
15 Apr 2024 | 25.17 | 25.45 | 25.01 | 25.34 | 25.34 | 554,584 |
12 Apr 2024 | 25.39 | 25.60 | 24.85 | 25.08 | 25.08 | 400,594 |
11 Apr 2024 | 25.00 | 25.49 | 24.76 | 25.21 | 25.21 | 573,764 |
10 Apr 2024 | 25.63 | 26.02 | 24.82 | 25.38 | 25.38 | 3,259,008 |
09 Apr 2024 | 25.48 | 25.76 | 25.33 | 25.58 | 25.58 | 1,682,812 |
08 Apr 2024 | 25.26 | 25.65 | 25.18 | 25.56 | 25.56 | 2,364,276 |
05 Apr 2024 | 25.57 | 26.08 | 25.13 | 25.44 | 25.44 | 634,460 |
04 Apr 2024 | 26.06 | 26.23 | 25.89 | 26.09 | 26.09 | 612,070 |
03 Apr 2024 | 26.36 | 26.47 | 26.00 | 26.34 | 26.34 | 1,707,900 |
02 Apr 2024 | 27.03 | 27.57 | 26.27 | 26.40 | 26.40 | 567,780 |
28 Mar 2024 | 27.42 | 27.65 | 26.90 | 27.31 | 27.31 | 599,896 |
27 Mar 2024 | 27.44 | 27.69 | 27.08 | 27.20 | 27.20 | 3,353,386 |
26 Mar 2024 | 26.98 | 27.60 | 26.79 | 27.24 | 27.24 | 294,544 |
25 Mar 2024 | 26.68 | 26.96 | 26.34 | 26.73 | 26.73 | 791,889 |
22 Mar 2024 | 26.23 | 26.85 | 26.10 | 26.67 | 26.67 | 305,890 |
21 Mar 2024 | 25.92 | 26.51 | 25.14 | 26.38 | 26.38 | 733,141 |
20 Mar 2024 | 25.00 | 25.43 | 24.85 | 25.42 | 25.42 | 631,294 |
19 Mar 2024 | 24.61 | 25.22 | 24.48 | 25.07 | 25.07 | 347,118 |
18 Mar 2024 | 24.39 | 25.06 | 23.84 | 24.93 | 24.93 | 735,076 |
15 Mar 2024 | 25.89 | 26.00 | 23.74 | 24.06 | 24.06 | 3,191,335 |
14 Mar 2024 | 27.10 | 27.55 | 26.74 | 26.98 | 26.98 | 873,190 |
13 Mar 2024 | 27.34 | 27.55 | 26.63 | 27.14 | 27.14 | 1,815,175 |
12 Mar 2024 | 27.79 | 28.08 | 27.23 | 27.36 | 27.36 | 1,172,307 |
11 Mar 2024 | 26.99 | 27.67 | 26.72 | 27.51 | 27.51 | 752,798 |
08 Mar 2024 | 26.72 | 27.23 | 26.24 | 26.93 | 26.93 | 665,402 |
07 Mar 2024 | 25.70 | 26.78 | 25.53 | 26.58 | 26.58 | 1,365,358 |
06 Mar 2024 | 26.33 | 26.78 | 25.69 | 25.95 | 25.95 | 487,116 |
05 Mar 2024 | 26.13 | 26.35 | 25.95 | 26.23 | 26.23 | 251,791 |
04 Mar 2024 | 26.75 | 26.80 | 25.85 | 25.98 | 25.98 | 152,430 |
01 Mar 2024 | 25.93 | 26.83 | 25.81 | 26.67 | 26.67 | 504,378 |
29 Feb 2024 | 25.83 | 26.28 | 25.45 | 25.97 | 25.97 | 932,655 |
28 Feb 2024 | 26.31 | 26.45 | 25.35 | 25.47 | 25.47 | 335,475 |
27 Feb 2024 | 25.97 | 26.57 | 25.80 | 26.36 | 26.36 | 130,663 |
26 Feb 2024 | 26.34 | 26.60 | 26.03 | 26.13 | 26.13 | 403,988 |
23 Feb 2024 | 26.44 | 26.69 | 26.18 | 26.34 | 26.34 | 458,882 |
22 Feb 2024 | 26.67 | 26.92 | 26.24 | 26.67 | 26.67 | 380,348 |
21 Feb 2024 | 26.55 | 26.75 | 26.34 | 26.68 | 26.68 | 1,275,249 |
20 Feb 2024 | 26.58 | 26.91 | 26.30 | 26.58 | 26.58 | 507,287 |
19 Feb 2024 | 26.59 | 26.97 | 26.42 | 26.53 | 26.53 | 299,828 |
16 Feb 2024 | 26.75 | 26.82 | 26.38 | 26.36 | 26.36 | 403,830 |
15 Feb 2024 | 26.03 | 26.66 | 25.61 | 26.39 | 26.39 | 278,462 |
14 Feb 2024 | 25.77 | 26.03 | 25.66 | 25.91 | 25.91 | 3,906,571 |
13 Feb 2024 | 26.51 | 26.74 | 25.57 | 25.82 | 25.82 | 557,418 |
12 Feb 2024 | 26.33 | 26.85 | 26.26 | 26.51 | 26.51 | 325,760 |
09 Feb 2024 | 26.70 | 26.87 | 25.97 | 26.13 | 26.13 | 1,896,441 |
08 Feb 2024 | 26.97 | 27.24 | 26.65 | 26.88 | 26.88 | 747,225 |
07 Feb 2024 | 27.34 | 27.54 | 26.89 | 27.23 | 27.23 | 603,996 |
06 Feb 2024 | 27.83 | 27.97 | 27.12 | 27.41 | 27.41 | 812,281 |
05 Feb 2024 | 27.93 | 28.21 | 27.43 | 27.58 | 27.58 | 704,473 |
02 Feb 2024 | 28.77 | 29.00 | 27.75 | 27.91 | 27.91 | 842,048 |
01 Feb 2024 | 28.60 | 29.23 | 28.15 | 28.80 | 28.80 | 493,319 |
31 Jan 2024 | 28.60 | 29.29 | 28.20 | 28.88 | 28.88 | 513,929 |
30 Jan 2024 | 28.45 | 28.72 | 28.03 | 28.57 | 28.57 | 1,362,977 |
29 Jan 2024 | 27.57 | 28.35 | 27.16 | 27.97 | 27.97 | 952,050 |
26 Jan 2024 | 27.43 | 27.67 | 27.05 | 27.42 | 27.42 | 683,215 |
25 Jan 2024 | 27.42 | 27.69 | 26.75 | 27.29 | 27.29 | 241,055 |
24 Jan 2024 | 26.78 | 27.70 | 26.43 | 27.42 | 27.42 | 769,692 |
23 Jan 2024 | 27.18 | 27.35 | 26.58 | 26.69 | 26.69 | 246,168 |
22 Jan 2024 | 27.41 | 27.56 | 26.79 | 27.05 | 27.05 | 298,212 |
19 Jan 2024 | 27.10 | 27.26 | 26.39 | 27.09 | 27.09 | 649,089 |
18 Jan 2024 | 26.83 | 27.05 | 26.24 | 26.82 | 26.82 | 1,624,699 |
17 Jan 2024 | 26.48 | 27.45 | 26.18 | 26.40 | 26.40 | 1,022,519 |
16 Jan 2024 | 27.32 | 27.76 | 27.11 | 27.35 | 27.35 | 485,888 |
15 Jan 2024 | 28.09 | 28.16 | 27.55 | 27.91 | 27.91 | 435,538 |
12 Jan 2024 | 27.13 | 27.96 | 26.85 | 27.86 | 27.86 | 369,997 |
11 Jan 2024 | 27.66 | 27.93 | 26.98 | 27.38 | 27.38 | 403,290 |
10 Jan 2024 | 27.36 | 27.98 | 27.03 | 27.58 | 27.58 | 418,487 |
09 Jan 2024 | 27.28 | 27.42 | 26.97 | 27.18 | 27.18 | 1,345,584 |
08 Jan 2024 | 26.97 | 27.28 | 26.49 | 27.05 | 27.05 | 2,020,457 |
05 Jan 2024 | 27.20 | 27.45 | 26.77 | 27.20 | 27.20 | 641,874 |
04 Jan 2024 | 27.36 | 27.89 | 27.19 | 27.42 | 27.42 | 404,199 |
03 Jan 2024 | 27.91 | 28.22 | 27.12 | 27.11 | 27.11 | 753,035 |
02 Jan 2024 | 28.47 | 28.76 | 28.05 | 28.38 | 28.38 | 315,069 |
29 Dec 2023 | 28.80 | 28.93 | 28.25 | 28.59 | 28.59 | 207,424 |
28 Dec 2023 | 28.84 | 28.94 | 28.53 | 28.57 | 28.57 | 184,204 |
27 Dec 2023 | 28.35 | 28.82 | 28.19 | 28.58 | 28.58 | 418,127 |
22 Dec 2023 | 28.01 | 28.41 | 27.83 | 28.22 | 28.22 | 1,248,823 |
21 Dec 2023 | 27.88 | 28.41 | 27.70 | 27.92 | 27.92 | 682,738 |
20 Dec 2023 | 28.25 | 28.48 | 27.84 | 28.01 | 28.01 | 1,020,506 |
19 Dec 2023 | 27.77 | 28.28 | 27.56 | 28.01 | 28.01 | 2,450,623 |
18 Dec 2023 | 27.81 | 28.38 | 27.50 | 27.86 | 27.86 | 1,665,284 |
15 Dec 2023 | 28.49 | 28.92 | 28.06 | 28.06 | 28.06 | 1,787,821 |
14 Dec 2023 | 28.17 | 29.06 | 27.80 | 28.55 | 28.55 | 1,727,206 |
13 Dec 2023 | 26.35 | 26.60 | 26.19 | 26.27 | 26.27 | 1,343,512 |
12 Dec 2023 | 26.83 | 26.90 | 26.34 | 26.67 | 26.67 | 602,655 |
11 Dec 2023 | 26.51 | 26.68 | 26.25 | 26.51 | 26.51 | 1,602,934 |
08 Dec 2023 | 26.82 | 26.85 | 26.10 | 26.61 | 26.61 | 1,572,808 |
07 Dec 2023 | 26.88 | 27.36 | 26.49 | 26.89 | 26.89 | 736,338 |
06 Dec 2023 | 27.13 | 27.43 | 26.86 | 27.15 | 27.15 | 471,528 |
05 Dec 2023 | 26.83 | 27.51 | 26.58 | 27.14 | 27.14 | 558,108 |
04 Dec 2023 | 26.49 | 26.94 | 26.32 | 26.60 | 26.60 | 2,052,159 |
01 Dec 2023 | 25.65 | 26.58 | 25.36 | 26.26 | 26.26 | 684,543 |
30 Nov 2023 | 26.07 | 26.09 | 25.52 | 25.85 | 25.85 | 1,667,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |