Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.99 | 26.33 | 25.18 | 25.33 | 25.33 | 9,170,765 |
29 Apr 2024 | 25.50 | 26.07 | 24.80 | 26.00 | 26.00 | 14,438,181 |
26 Apr 2024 | 25.40 | 25.88 | 25.30 | 25.56 | 25.56 | 9,762,470 |
25 Apr 2024 | 25.21 | 25.45 | 24.79 | 25.30 | 25.30 | 7,488,899 |
24 Apr 2024 | 25.14 | 25.58 | 25.00 | 25.35 | 25.35 | 10,208,540 |
23 Apr 2024 | 26.58 | 26.58 | 25.11 | 25.14 | 25.14 | 15,651,604 |
22 Apr 2024 | 26.56 | 27.03 | 26.22 | 26.78 | 26.78 | 14,264,127 |
19 Apr 2024 | 25.88 | 27.05 | 25.86 | 26.51 | 26.51 | 14,745,802 |
18 Apr 2024 | 25.58 | 26.28 | 25.35 | 26.05 | 26.05 | 9,424,993 |
17 Apr 2024 | 25.41 | 25.88 | 25.05 | 25.85 | 25.85 | 9,706,990 |
16 Apr 2024 | 26.45 | 26.77 | 25.33 | 25.38 | 25.38 | 11,863,820 |
15 Apr 2024 | 25.20 | 26.50 | 25.19 | 26.45 | 26.45 | 13,767,840 |
12 Apr 2024 | 25.81 | 25.89 | 25.18 | 25.19 | 25.19 | 6,028,100 |
11 Apr 2024 | 25.66 | 26.12 | 25.39 | 25.79 | 25.79 | 6,229,208 |
10 Apr 2024 | 26.01 | 26.20 | 25.20 | 25.56 | 25.56 | 6,358,459 |
09 Apr 2024 | 26.82 | 26.94 | 25.80 | 26.08 | 26.08 | 8,412,610 |
08 Apr 2024 | 26.53 | 27.29 | 26.46 | 26.83 | 26.83 | 9,852,822 |
03 Apr 2024 | 26.49 | 26.95 | 26.38 | 26.66 | 26.66 | 9,457,251 |
02 Apr 2024 | 26.31 | 26.65 | 26.20 | 26.51 | 26.51 | 8,162,545 |
01 Apr 2024 | 26.00 | 26.59 | 25.82 | 26.38 | 26.38 | 8,543,413 |
29 Mar 2024 | 25.12 | 26.20 | 25.10 | 25.99 | 25.99 | 7,121,343 |
28 Mar 2024 | 24.50 | 25.40 | 24.50 | 25.10 | 25.10 | 6,282,407 |
27 Mar 2024 | 24.86 | 25.07 | 24.41 | 24.57 | 24.57 | 5,615,419 |
26 Mar 2024 | 25.00 | 25.10 | 24.50 | 24.77 | 24.77 | 6,190,437 |
25 Mar 2024 | 25.50 | 25.64 | 25.00 | 25.01 | 25.01 | 7,248,145 |
22 Mar 2024 | 26.09 | 26.09 | 25.55 | 25.64 | 25.64 | 5,993,903 |
21 Mar 2024 | 26.09 | 26.37 | 25.81 | 26.12 | 26.12 | 6,430,501 |
20 Mar 2024 | 25.80 | 26.25 | 25.75 | 26.05 | 26.05 | 6,315,955 |
19 Mar 2024 | 25.82 | 26.16 | 25.72 | 25.86 | 25.86 | 7,232,174 |
18 Mar 2024 | 25.70 | 26.16 | 25.68 | 25.94 | 25.94 | 6,736,802 |
15 Mar 2024 | 25.72 | 25.87 | 25.42 | 25.68 | 25.68 | 6,082,539 |
14 Mar 2024 | 26.06 | 26.20 | 25.69 | 25.91 | 25.91 | 5,576,005 |
13 Mar 2024 | 25.78 | 26.20 | 25.57 | 26.05 | 26.05 | 9,560,800 |
12 Mar 2024 | 26.77 | 26.97 | 25.87 | 25.91 | 25.91 | 13,368,736 |
11 Mar 2024 | 26.82 | 27.03 | 26.52 | 26.83 | 26.83 | 7,721,133 |
08 Mar 2024 | 26.20 | 26.86 | 26.20 | 26.79 | 26.79 | 8,552,302 |
07 Mar 2024 | 26.54 | 26.90 | 26.03 | 26.25 | 26.25 | 8,715,431 |
06 Mar 2024 | 26.75 | 26.95 | 26.41 | 26.54 | 26.54 | 7,670,947 |
05 Mar 2024 | 26.90 | 27.02 | 26.39 | 26.86 | 26.86 | 11,812,575 |
04 Mar 2024 | 26.51 | 27.35 | 26.51 | 27.07 | 27.07 | 20,048,427 |
01 Mar 2024 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | 14,953,731 |
29 Feb 2024 | 25.23 | 27.17 | 25.11 | 27.16 | 27.16 | 24,388,527 |
28 Feb 2024 | 25.13 | 26.33 | 25.08 | 25.48 | 25.48 | 20,303,593 |
27 Feb 2024 | 24.66 | 25.16 | 24.57 | 25.16 | 25.16 | 9,222,926 |
26 Feb 2024 | 24.79 | 25.36 | 24.64 | 24.83 | 24.83 | 8,191,702 |
23 Feb 2024 | 24.80 | 24.95 | 24.40 | 24.79 | 24.79 | 7,654,426 |
22 Feb 2024 | 24.67 | 25.07 | 24.49 | 24.76 | 24.76 | 7,560,386 |
21 Feb 2024 | 24.30 | 25.65 | 24.13 | 24.69 | 24.69 | 12,790,005 |
20 Feb 2024 | 24.43 | 24.70 | 24.08 | 24.44 | 24.44 | 5,858,113 |
19 Feb 2024 | 24.21 | 24.56 | 23.84 | 24.51 | 24.51 | 8,645,276 |
08 Feb 2024 | 23.82 | 24.60 | 23.82 | 23.98 | 23.98 | 9,213,244 |
07 Feb 2024 | 22.74 | 23.77 | 22.46 | 23.65 | 23.65 | 8,693,766 |
06 Feb 2024 | 21.86 | 23.00 | 21.13 | 22.64 | 22.64 | 9,034,841 |
05 Feb 2024 | 22.94 | 23.15 | 21.02 | 21.94 | 21.94 | 10,609,688 |
02 Feb 2024 | 23.50 | 24.00 | 22.60 | 23.01 | 23.01 | 7,174,115 |
01 Feb 2024 | 23.23 | 23.97 | 23.01 | 23.53 | 23.53 | 5,956,903 |
31 Jan 2024 | 24.60 | 25.10 | 23.50 | 23.51 | 23.51 | 10,450,499 |
30 Jan 2024 | 25.18 | 25.74 | 24.89 | 25.11 | 25.11 | 10,444,251 |
29 Jan 2024 | 25.45 | 25.88 | 25.22 | 25.25 | 25.25 | 11,125,912 |
26 Jan 2024 | 25.80 | 25.86 | 25.22 | 25.57 | 25.57 | 8,410,400 |
25 Jan 2024 | 23.70 | 26.06 | 23.68 | 25.98 | 25.98 | 18,091,644 |
24 Jan 2024 | 22.93 | 23.87 | 22.86 | 23.81 | 23.81 | 6,536,507 |
23 Jan 2024 | 22.62 | 22.93 | 22.12 | 22.86 | 22.86 | 5,171,919 |
22 Jan 2024 | 23.33 | 23.57 | 22.40 | 22.63 | 22.63 | 6,067,075 |
19 Jan 2024 | 23.47 | 23.90 | 23.37 | 23.45 | 23.45 | 5,631,810 |
18 Jan 2024 | 24.30 | 24.30 | 22.60 | 23.52 | 23.52 | 11,272,190 |
17 Jan 2024 | 24.67 | 25.06 | 24.35 | 24.39 | 24.39 | 4,864,544 |
16 Jan 2024 | 24.87 | 25.12 | 24.30 | 24.68 | 24.68 | 6,178,600 |
15 Jan 2024 | 25.57 | 25.69 | 24.93 | 24.95 | 24.95 | 6,164,237 |
12 Jan 2024 | 25.48 | 25.85 | 25.40 | 25.72 | 25.72 | 6,599,814 |
11 Jan 2024 | 24.90 | 25.52 | 24.90 | 25.49 | 25.49 | 5,173,602 |
10 Jan 2024 | 24.85 | 25.35 | 24.48 | 25.04 | 25.04 | 5,688,502 |
09 Jan 2024 | 24.98 | 25.24 | 24.71 | 24.97 | 24.97 | 5,684,609 |
08 Jan 2024 | 25.68 | 26.08 | 24.94 | 25.18 | 25.18 | 8,086,027 |
05 Jan 2024 | 25.82 | 26.45 | 25.41 | 25.68 | 25.68 | 7,076,062 |
04 Jan 2024 | 25.99 | 26.19 | 25.60 | 25.93 | 25.93 | 6,392,819 |
03 Jan 2024 | 25.80 | 26.40 | 25.80 | 26.12 | 26.12 | 8,020,135 |
02 Jan 2024 | 25.77 | 26.69 | 25.66 | 26.04 | 26.04 | 14,116,970 |
29 Dec 2023 | 24.77 | 25.73 | 24.73 | 25.55 | 25.55 | 8,888,776 |
28 Dec 2023 | 24.92 | 25.28 | 24.70 | 24.77 | 24.77 | 8,993,384 |
27 Dec 2023 | 25.05 | 25.20 | 24.32 | 24.92 | 24.92 | 6,907,762 |
26 Dec 2023 | 25.60 | 25.66 | 24.83 | 24.95 | 24.95 | 8,641,756 |
25 Dec 2023 | 25.21 | 25.99 | 25.20 | 25.77 | 25.77 | 10,195,092 |
22 Dec 2023 | 25.35 | 25.87 | 25.22 | 25.45 | 25.45 | 11,125,318 |
21 Dec 2023 | 24.40 | 25.65 | 24.37 | 25.45 | 25.45 | 13,752,110 |
20 Dec 2023 | 24.78 | 25.39 | 24.53 | 24.60 | 24.60 | 8,044,693 |
19 Dec 2023 | 24.19 | 25.05 | 24.10 | 24.76 | 24.76 | 11,192,674 |
18 Dec 2023 | 24.57 | 24.92 | 24.00 | 24.23 | 24.23 | 7,930,855 |
15 Dec 2023 | 24.45 | 24.58 | 24.03 | 24.56 | 24.56 | 5,730,142 |
14 Dec 2023 | 24.32 | 25.00 | 24.27 | 24.31 | 24.31 | 5,645,108 |
13 Dec 2023 | 24.50 | 24.70 | 24.22 | 24.30 | 24.30 | 5,662,360 |
12 Dec 2023 | 23.96 | 25.20 | 23.96 | 24.55 | 24.55 | 11,246,980 |
11 Dec 2023 | 23.20 | 24.01 | 23.16 | 23.97 | 23.97 | 6,486,878 |
08 Dec 2023 | 23.53 | 24.08 | 23.33 | 23.40 | 23.40 | 4,861,994 |
07 Dec 2023 | 23.60 | 23.73 | 23.24 | 23.59 | 23.59 | 5,176,306 |
06 Dec 2023 | 23.56 | 23.91 | 23.49 | 23.77 | 23.77 | 4,818,282 |
05 Dec 2023 | 24.01 | 24.14 | 23.65 | 23.65 | 23.65 | 4,288,623 |
04 Dec 2023 | 23.75 | 24.24 | 23.71 | 24.10 | 24.10 | 6,590,547 |
01 Dec 2023 | 23.90 | 23.90 | 23.48 | 23.74 | 23.74 | 5,182,860 |
30 Nov 2023 | 23.44 | 24.25 | 23.36 | 23.90 | 23.90 | 12,670,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |