Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26.71 | 26.85 | 26.62 | 26.81 | 26.81 | 3,056 |
18 Apr 2024 | 26.98 | 27.04 | 26.66 | 26.84 | 26.84 | 301,609 |
17 Apr 2024 | 26.75 | 27.14 | 26.67 | 26.99 | 26.99 | 342,163 |
16 Apr 2024 | 26.75 | 27.01 | 26.69 | 26.81 | 26.81 | 111,382 |
15 Apr 2024 | 26.99 | 27.51 | 26.98 | 27.14 | 27.14 | 1,770,082 |
12 Apr 2024 | 27.90 | 27.97 | 26.91 | 27.04 | 27.04 | 405,099 |
11 Apr 2024 | 27.47 | 27.72 | 27.40 | 27.67 | 27.67 | 1,113,411 |
10 Apr 2024 | 27.25 | 27.66 | 27.23 | 27.53 | 27.53 | 440,142 |
09 Apr 2024 | 27.41 | 27.42 | 26.99 | 27.14 | 27.14 | 514,125 |
08 Apr 2024 | 27.56 | 27.58 | 27.21 | 27.33 | 27.33 | 1,202,481 |
05 Apr 2024 | 27.36 | 27.84 | 27.29 | 27.58 | 27.58 | 776,783 |
04 Apr 2024 | 28.00 | 28.38 | 27.53 | 27.77 | 27.77 | 1,311,978 |
03 Apr 2024 | 26.97 | 28.70 | 26.82 | 27.73 | 27.73 | 407,089 |
02 Apr 2024 | 27.80 | 27.88 | 26.85 | 27.02 | 27.02 | 788,050 |
28 Mar 2024 | 27.18 | 28.04 | 27.18 | 27.57 | 27.57 | 336,300 |
27 Mar 2024 | 26.90 | 27.23 | 26.78 | 26.92 | 26.92 | 557,649 |
26 Mar 2024 | 26.93 | 27.33 | 26.90 | 26.92 | 26.92 | 911,792 |
25 Mar 2024 | 27.32 | 27.34 | 26.93 | 26.99 | 26.99 | 112,045 |
22 Mar 2024 | 27.24 | 27.47 | 27.17 | 27.41 | 27.41 | 179,840 |
21 Mar 2024 | 27.71 | 27.84 | 27.10 | 27.32 | 27.32 | 197,819 |
20 Mar 2024 | 26.98 | 27.49 | 26.86 | 27.24 | 27.24 | 296,192 |
19 Mar 2024 | 26.65 | 26.95 | 26.52 | 26.80 | 26.80 | 333,134 |
18 Mar 2024 | 26.93 | 27.10 | 26.60 | 26.77 | 26.77 | 328,810 |
15 Mar 2024 | 27.49 | 27.61 | 27.24 | 27.32 | 27.32 | 39,470 |
14 Mar 2024 | 26.97 | 27.49 | 26.92 | 27.16 | 27.16 | 182,961 |
13 Mar 2024 | 26.82 | 26.93 | 26.70 | 26.93 | 26.93 | 1,548,361 |
12 Mar 2024 | 26.64 | 26.83 | 26.51 | 26.60 | 26.60 | 19,424 |
11 Mar 2024 | 26.62 | 26.78 | 26.46 | 26.60 | 26.60 | 258,633 |
08 Mar 2024 | 27.15 | 27.16 | 26.76 | 26.85 | 26.85 | 249,841 |
07 Mar 2024 | 27.02 | 27.45 | 27.00 | 27.00 | 27.00 | 480,030 |
06 Mar 2024 | 27.18 | 27.33 | 27.01 | 27.13 | 27.13 | 535,169 |
05 Mar 2024 | 27.28 | 27.42 | 27.12 | 27.26 | 27.26 | 179,837 |
04 Mar 2024 | 27.69 | 27.79 | 27.38 | 27.51 | 27.51 | 551,119 |
01 Mar 2024 | 27.88 | 28.00 | 26.46 | 27.29 | 27.29 | 888,788 |
29 Feb 2024 | 27.25 | 28.75 | 26.36 | 28.09 | 28.09 | 1,066,128 |
28 Feb 2024 | 26.38 | 26.56 | 26.15 | 26.37 | 26.37 | 424,344 |
27 Feb 2024 | 26.94 | 27.02 | 26.35 | 26.41 | 26.41 | 350,895 |
26 Feb 2024 | 27.00 | 27.37 | 26.92 | 27.27 | 27.27 | 848,197 |
23 Feb 2024 | 26.97 | 26.98 | 26.75 | 26.95 | 26.95 | 396,469 |
22 Feb 2024 | 27.10 | 27.10 | 26.69 | 26.95 | 26.95 | 248,618 |
21 Feb 2024 | 27.09 | 27.14 | 26.71 | 26.82 | 26.82 | 254,469 |
20 Feb 2024 | 27.00 | 27.04 | 26.84 | 27.01 | 27.01 | 1,028,592 |
19 Feb 2024 | 26.64 | 27.07 | 26.56 | 27.03 | 27.03 | 992,285 |
16 Feb 2024 | 26.88 | 26.95 | 26.72 | 26.87 | 26.87 | 145,393 |
15 Feb 2024 | 27.47 | 27.50 | 26.58 | 26.81 | 26.81 | 440,443 |
14 Feb 2024 | 27.30 | 27.37 | 27.10 | 27.24 | 27.24 | 1,553,218 |
13 Feb 2024 | 27.47 | 27.49 | 26.94 | 27.37 | 27.37 | 131,013 |
12 Feb 2024 | 27.36 | 27.51 | 27.27 | 27.48 | 27.48 | 2,349,029 |
09 Feb 2024 | 27.15 | 27.43 | 27.00 | 27.24 | 27.24 | 735,029 |
08 Feb 2024 | 27.39 | 27.60 | 27.25 | 27.53 | 27.53 | 1,450,889 |
07 Feb 2024 | 27.28 | 27.39 | 27.20 | 27.32 | 27.32 | 257,264 |
06 Feb 2024 | 26.97 | 27.35 | 26.87 | 27.30 | 27.30 | 245,033 |
05 Feb 2024 | 27.03 | 27.19 | 26.61 | 26.90 | 26.90 | 225,201 |
02 Feb 2024 | 27.60 | 27.65 | 27.03 | 27.26 | 27.26 | 420,269 |
01 Feb 2024 | 27.42 | 27.42 | 26.91 | 27.22 | 27.22 | 155,146 |
31 Jan 2024 | 27.00 | 27.67 | 26.95 | 27.37 | 27.37 | 478,993 |
30 Jan 2024 | 27.75 | 27.77 | 27.49 | 27.67 | 27.67 | 104,055 |
29 Jan 2024 | 27.70 | 27.78 | 27.50 | 27.50 | 27.50 | 3,091,098 |
26 Jan 2024 | 27.76 | 27.82 | 27.64 | 27.76 | 27.76 | 419,208 |
25 Jan 2024 | 27.46 | 27.85 | 27.29 | 27.71 | 27.71 | 410,377 |
24 Jan 2024 | 27.23 | 27.51 | 27.06 | 27.15 | 27.15 | 488,239 |
23 Jan 2024 | 27.72 | 27.75 | 27.24 | 27.39 | 27.39 | 320,215 |
22 Jan 2024 | 27.23 | 27.75 | 27.19 | 27.66 | 27.66 | 1,633,448 |
19 Jan 2024 | 26.92 | 27.48 | 26.89 | 27.25 | 27.25 | 1,759,897 |
18 Jan 2024 | 26.62 | 26.95 | 26.60 | 26.62 | 26.62 | 237,990 |
17 Jan 2024 | 26.32 | 26.52 | 26.27 | 26.51 | 26.51 | 1,287,149 |
16 Jan 2024 | 26.74 | 26.79 | 26.50 | 26.61 | 26.61 | 258,883 |
15 Jan 2024 | 26.78 | 26.95 | 26.69 | 26.89 | 26.89 | 576,345 |
12 Jan 2024 | 26.33 | 26.96 | 26.20 | 26.74 | 26.74 | 372,580 |
11 Jan 2024 | 25.86 | 26.36 | 25.79 | 26.13 | 26.13 | 459,316 |
10 Jan 2024 | 25.34 | 25.65 | 25.25 | 25.36 | 25.36 | 526,590 |
09 Jan 2024 | 25.30 | 25.39 | 25.04 | 25.25 | 25.25 | 248,616 |
08 Jan 2024 | 25.10 | 25.32 | 25.03 | 25.29 | 25.29 | 158,618 |
05 Jan 2024 | 24.99 | 25.24 | 24.77 | 25.18 | 25.18 | 163,230 |
04 Jan 2024 | 25.08 | 25.33 | 25.01 | 25.17 | 25.17 | 567,261 |
03 Jan 2024 | 25.31 | 25.34 | 24.96 | 25.09 | 25.09 | 445,543 |
02 Jan 2024 | 25.88 | 25.89 | 25.26 | 25.32 | 25.32 | 543,284 |
29 Dec 2023 | 25.89 | 25.96 | 25.76 | 25.82 | 25.82 | 291,051 |
28 Dec 2023 | 25.85 | 25.92 | 25.70 | 25.81 | 25.81 | 174,969 |
27 Dec 2023 | 25.48 | 25.98 | 25.39 | 25.88 | 25.88 | 133,988 |
22 Dec 2023 | 25.71 | 25.87 | 25.60 | 25.81 | 25.81 | 434,005 |
21 Dec 2023 | 25.76 | 26.04 | 25.69 | 25.76 | 25.76 | 377,990 |
20 Dec 2023 | 26.03 | 26.26 | 26.01 | 26.04 | 26.04 | 334,310 |
19 Dec 2023 | 26.49 | 26.73 | 25.84 | 26.43 | 26.43 | 2,841,544 |
18 Dec 2023 | 25.78 | 26.37 | 25.78 | 26.30 | 26.30 | 709,335 |
15 Dec 2023 | 25.80 | 26.12 | 25.67 | 26.01 | 26.01 | 449,718 |
14 Dec 2023 | 25.88 | 26.30 | 25.55 | 25.98 | 25.98 | 5,716,072 |
13 Dec 2023 | 25.76 | 25.90 | 25.59 | 25.66 | 25.66 | 759,820 |
12 Dec 2023 | 25.33 | 25.83 | 25.22 | 25.69 | 25.69 | 877,654 |
11 Dec 2023 | 24.76 | 25.43 | 24.76 | 25.28 | 25.28 | 8,709,085 |
08 Dec 2023 | 25.00 | 25.13 | 24.93 | 25.03 | 25.03 | 334,471 |
07 Dec 2023 | 24.67 | 25.06 | 24.46 | 25.06 | 25.06 | 673,076 |
06 Dec 2023 | 24.82 | 25.17 | 24.82 | 24.88 | 24.88 | 315,870 |
05 Dec 2023 | 24.50 | 24.82 | 24.22 | 24.75 | 24.75 | 271,204 |
04 Dec 2023 | 24.59 | 24.77 | 24.53 | 24.65 | 24.65 | 1,516,733 |
01 Dec 2023 | 24.22 | 24.69 | 24.14 | 24.55 | 24.55 | 243,765 |
30 Nov 2023 | 24.16 | 24.24 | 24.10 | 24.16 | 24.16 | 1,235,506 |
29 Nov 2023 | 24.27 | 24.66 | 24.17 | 24.45 | 24.45 | 206,673 |
28 Nov 2023 | 24.19 | 24.31 | 24.11 | 24.26 | 24.26 | 193,087 |
27 Nov 2023 | 24.20 | 24.33 | 24.11 | 24.16 | 24.16 | 183,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |