Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.33 | 25.46 | 24.80 | 25.02 | 25.02 | 614,619 |
25 Apr 2024 | 25.34 | 25.42 | 24.80 | 25.06 | 25.06 | 1,029,806 |
24 Apr 2024 | 25.69 | 25.87 | 24.99 | 25.36 | 25.36 | 1,443,191 |
23 Apr 2024 | 25.58 | 25.97 | 25.18 | 25.77 | 25.77 | 1,862,196 |
22 Apr 2024 | 25.25 | 25.72 | 25.08 | 25.31 | 25.31 | 16,190,540 |
19 Apr 2024 | 25.33 | 25.97 | 25.14 | 25.67 | 25.67 | 1,395,456 |
18 Apr 2024 | 25.88 | 26.11 | 25.39 | 25.82 | 25.82 | 1,591,563 |
17 Apr 2024 | 25.47 | 25.84 | 25.30 | 25.67 | 25.67 | 961,250 |
16 Apr 2024 | 25.33 | 26.25 | 22.75 | 25.60 | 25.60 | 3,218,831 |
15 Apr 2024 | 26.57 | 26.69 | 26.13 | 26.23 | 26.23 | 1,424,352 |
12 Apr 2024 | 26.73 | 26.89 | 26.12 | 26.77 | 26.77 | 2,045,753 |
11 Apr 2024 | 26.92 | 27.18 | 26.18 | 26.39 | 26.39 | 1,392,966 |
10 Apr 2024 | 28.01 | 28.17 | 26.80 | 27.07 | 27.07 | 14,430,280 |
09 Apr 2024 | 28.09 | 28.35 | 27.82 | 28.06 | 28.06 | 419,928 |
08 Apr 2024 | 28.15 | 28.34 | 27.97 | 28.19 | 28.19 | 1,563,227 |
05 Apr 2024 | 27.94 | 28.74 | 27.78 | 28.04 | 28.04 | 275,112 |
04 Apr 2024 | 28.24 | 28.56 | 27.86 | 28.42 | 28.42 | 611,307 |
03 Apr 2024 | 27.82 | 28.11 | 27.56 | 28.03 | 28.03 | 2,993,365 |
02 Apr 2024 | 28.02 | 28.17 | 27.52 | 28.03 | 28.03 | 343,395 |
28 Mar 2024 | 28.26 | 28.42 | 26.66 | 27.74 | 27.74 | 1,321,289 |
27 Mar 2024 | 28.11 | 28.42 | 27.93 | 28.08 | 28.08 | 1,396,830 |
26 Mar 2024 | 28.47 | 28.58 | 28.15 | 28.24 | 28.24 | 430,790 |
25 Mar 2024 | 27.88 | 28.35 | 27.73 | 28.22 | 28.22 | 811,934 |
22 Mar 2024 | 28.00 | 28.44 | 27.74 | 28.00 | 28.00 | 181,143 |
21 Mar 2024 | 27.66 | 28.08 | 27.26 | 27.98 | 27.98 | 1,251,229 |
20 Mar 2024 | 27.56 | 28.22 | 27.27 | 27.50 | 27.50 | 14,138,590 |
19 Mar 2024 | 27.97 | 28.23 | 27.67 | 27.68 | 27.68 | 611,020 |
18 Mar 2024 | 28.17 | 28.52 | 27.82 | 27.96 | 27.96 | 1,338,354 |
15 Mar 2024 | 27.91 | 28.23 | 27.64 | 28.11 | 28.11 | 1,497,247 |
14 Mar 2024 | 27.89 | 28.07 | 27.63 | 27.86 | 27.86 | 672,512 |
13 Mar 2024 | 27.86 | 28.03 | 27.53 | 27.82 | 27.82 | 5,906,896 |
12 Mar 2024 | 27.16 | 27.80 | 26.94 | 27.57 | 27.57 | 592,642 |
11 Mar 2024 | 26.81 | 27.41 | 26.63 | 27.14 | 27.14 | 18,396,990 |
08 Mar 2024 | 26.58 | 27.63 | 26.00 | 27.24 | 27.24 | 866,855 |
07 Mar 2024 | 25.67 | 26.23 | 25.50 | 26.18 | 26.18 | 2,718,917 |
06 Mar 2024 | 25.47 | 26.04 | 25.32 | 25.85 | 25.85 | 317,657 |
05 Mar 2024 | 25.42 | 25.66 | 25.18 | 25.62 | 25.62 | 809,163 |
04 Mar 2024 | 25.38 | 25.57 | 25.30 | 25.41 | 25.41 | 1,294,822 |
01 Mar 2024 | 25.18 | 25.68 | 25.05 | 25.46 | 25.46 | 2,733,512 |
29 Feb 2024 | 25.04 | 25.43 | 24.85 | 25.21 | 25.21 | 956,938 |
28 Feb 2024 | 25.03 | 25.23 | 24.86 | 25.17 | 25.17 | 574,016 |
27 Feb 2024 | 24.99 | 25.21 | 24.83 | 25.14 | 25.14 | 972,609 |
26 Feb 2024 | 24.65 | 25.14 | 24.48 | 24.95 | 24.95 | 590,520 |
23 Feb 2024 | 24.73 | 24.78 | 24.54 | 24.73 | 24.73 | 1,986,142 |
22 Feb 2024 | 24.62 | 24.91 | 24.35 | 24.67 | 24.67 | 847,641 |
21 Feb 2024 | 24.45 | 24.58 | 24.25 | 24.51 | 24.51 | 501,174 |
20 Feb 2024 | 24.51 | 24.65 | 24.27 | 24.40 | 24.40 | 1,931,879 |
19 Feb 2024 | 24.38 | 24.63 | 24.25 | 24.50 | 24.50 | 735,528 |
16 Feb 2024 | 24.46 | 24.71 | 24.27 | 24.54 | 24.54 | 6,334,149 |
15 Feb 2024 | 24.33 | 24.54 | 24.25 | 24.40 | 24.40 | 533,317 |
14 Feb 2024 | 23.97 | 24.42 | 23.80 | 24.23 | 24.23 | 3,782,900 |
13 Feb 2024 | 24.48 | 24.67 | 23.95 | 24.07 | 24.07 | 1,834,314 |
12 Feb 2024 | 24.33 | 24.62 | 24.14 | 24.50 | 24.50 | 1,448,755 |
09 Feb 2024 | 24.29 | 24.42 | 24.07 | 24.24 | 24.24 | 2,650,782 |
08 Feb 2024 | 24.26 | 24.56 | 23.75 | 24.32 | 24.32 | 1,409,474 |
07 Feb 2024 | 24.57 | 24.81 | 23.85 | 24.04 | 24.04 | 4,970,494 |
06 Feb 2024 | 25.57 | 25.86 | 24.47 | 24.65 | 24.65 | 11,389,270 |
05 Feb 2024 | 25.82 | 25.93 | 25.41 | 25.70 | 25.70 | 807,830 |
02 Feb 2024 | 25.40 | 25.87 | 24.96 | 25.36 | 25.36 | 1,244,296 |
01 Feb 2024 | 25.74 | 26.09 | 24.98 | 25.61 | 25.61 | 1,110,339 |
31 Jan 2024 | 26.11 | 26.29 | 25.85 | 26.08 | 26.08 | 1,683,440 |
30 Jan 2024 | 25.89 | 26.08 | 25.51 | 25.99 | 25.99 | 727,700 |
29 Jan 2024 | 25.76 | 25.95 | 25.60 | 25.67 | 25.67 | 460,521 |
26 Jan 2024 | 25.44 | 26.01 | 25.34 | 25.82 | 25.82 | 1,841,627 |
25 Jan 2024 | 25.48 | 25.85 | 25.35 | 25.68 | 25.68 | 957,707 |
24 Jan 2024 | 25.39 | 25.57 | 24.96 | 25.57 | 25.57 | 1,626,763 |
23 Jan 2024 | 25.39 | 25.52 | 25.06 | 25.13 | 25.13 | 735,896 |
22 Jan 2024 | 25.39 | 25.53 | 24.84 | 25.29 | 25.29 | 437,894 |
19 Jan 2024 | 25.23 | 25.64 | 24.81 | 25.01 | 25.01 | 617,802 |
18 Jan 2024 | 25.33 | 25.56 | 25.10 | 25.48 | 25.48 | 1,318,659 |
17 Jan 2024 | 25.05 | 25.51 | 24.91 | 25.27 | 25.27 | 1,903,738 |
16 Jan 2024 | 25.06 | 25.45 | 24.92 | 25.26 | 25.26 | 1,765,495 |
15 Jan 2024 | 25.33 | 25.49 | 25.13 | 25.30 | 25.30 | 741,276 |
12 Jan 2024 | 25.21 | 25.41 | 24.87 | 25.21 | 25.21 | 510,207 |
11 Jan 2024 | 25.58 | 25.76 | 24.98 | 25.53 | 25.53 | 2,213,824 |
10 Jan 2024 | 25.52 | 25.80 | 25.23 | 25.57 | 25.57 | 1,046,859 |
09 Jan 2024 | 25.61 | 25.79 | 25.39 | 25.60 | 25.60 | 2,672,571 |
08 Jan 2024 | 25.36 | 25.69 | 25.27 | 25.64 | 25.64 | 511,075 |
05 Jan 2024 | 25.10 | 25.55 | 25.06 | 25.52 | 25.52 | 1,429,835 |
04 Jan 2024 | 25.04 | 25.41 | 24.80 | 25.38 | 25.38 | 4,332,921 |
03 Jan 2024 | 25.94 | 26.00 | 24.79 | 25.21 | 25.21 | 2,020,993 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 26.10 | 26.31 | 25.78 | 26.19 | 26.19 | 723,364 |
28 Dec 2023 | 26.24 | 26.37 | 25.94 | 26.22 | 26.22 | 1,057,803 |
27 Dec 2023 | 26.47 | 26.65 | 26.18 | 26.39 | 26.39 | 220,884 |
22 Dec 2023 | 26.35 | 26.49 | 26.16 | 26.34 | 26.34 | 968,840 |
21 Dec 2023 | 26.29 | 26.58 | 26.09 | 26.32 | 26.32 | 1,815,904 |
20 Dec 2023 | 26.32 | 26.55 | 26.04 | 26.42 | 26.42 | 3,892,074 |
19 Dec 2023 | 25.75 | 26.20 | 25.19 | 26.20 | 26.20 | 1,001,504 |
18 Dec 2023 | 25.53 | 25.81 | 25.31 | 25.41 | 25.41 | 3,726,572 |
15 Dec 2023 | 25.97 | 26.28 | 25.62 | 25.65 | 25.65 | 5,877,165 |
14 Dec 2023 | 25.26 | 26.08 | 24.85 | 25.95 | 25.95 | 2,998,945 |
13 Dec 2023 | 25.02 | 25.26 | 24.85 | 25.17 | 25.17 | 1,443,223 |
12 Dec 2023 | 25.10 | 25.23 | 24.86 | 24.98 | 24.98 | 2,387,023 |
11 Dec 2023 | 25.07 | 25.22 | 24.85 | 25.04 | 25.04 | 5,723,224 |
08 Dec 2023 | 24.63 | 25.07 | 24.43 | 25.01 | 25.01 | 3,172,554 |
07 Dec 2023 | 24.38 | 24.87 | 24.20 | 24.42 | 24.42 | 1,392,777 |
06 Dec 2023 | 24.45 | 24.95 | 24.19 | 24.71 | 24.71 | 1,699,077 |
05 Dec 2023 | 24.38 | 24.45 | 24.05 | 24.34 | 24.34 | 2,947,968 |
04 Dec 2023 | 24.92 | 24.97 | 24.54 | 24.62 | 24.62 | 4,378,513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |