Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 25.24 | 25.86 | 25.24 | 25.68 | 25.68 | 1,852,217 |
22 Apr 2024 | 24.22 | 24.59 | 24.05 | 24.41 | 24.41 | 5,532,700 |
19 Apr 2024 | 24.24 | 24.35 | 24.08 | 24.10 | 24.10 | 4,712,600 |
18 Apr 2024 | 24.18 | 24.70 | 24.08 | 24.30 | 24.30 | 4,196,000 |
17 Apr 2024 | 24.68 | 24.68 | 24.05 | 24.38 | 24.38 | 5,696,300 |
16 Apr 2024 | 24.70 | 24.79 | 24.41 | 24.60 | 24.60 | 2,586,200 |
15 Apr 2024 | 25.31 | 25.32 | 24.58 | 24.71 | 24.71 | 2,400,000 |
12 Apr 2024 | 25.35 | 25.50 | 24.90 | 24.96 | 24.96 | 2,534,100 |
11 Apr 2024 | 25.74 | 26.03 | 25.41 | 25.55 | 25.55 | 3,657,500 |
10 Apr 2024 | 25.42 | 25.69 | 25.21 | 25.56 | 25.56 | 2,980,100 |
09 Apr 2024 | 25.98 | 26.11 | 25.69 | 25.86 | 25.86 | 3,166,100 |
08 Apr 2024 | 25.75 | 25.99 | 25.64 | 25.67 | 25.67 | 2,941,700 |
05 Apr 2024 | 25.37 | 25.97 | 25.28 | 25.87 | 25.87 | 5,003,500 |
04 Apr 2024 | 25.41 | 25.70 | 25.06 | 25.10 | 25.10 | 4,068,800 |
03 Apr 2024 | 24.93 | 25.41 | 24.92 | 25.29 | 25.29 | 7,343,800 |
02 Apr 2024 | 24.96 | 25.10 | 24.79 | 24.98 | 24.98 | 4,166,700 |
01 Apr 2024 | 25.49 | 25.57 | 25.23 | 25.24 | 25.24 | 3,771,000 |
28 Mar 2024 | 25.68 | 25.85 | 25.52 | 25.57 | 25.57 | 4,053,500 |
27 Mar 2024 | 25.49 | 25.62 | 25.12 | 25.58 | 25.58 | 4,851,100 |
26 Mar 2024 | 25.16 | 25.65 | 25.11 | 25.38 | 25.38 | 4,047,900 |
25 Mar 2024 | 26.07 | 26.16 | 24.90 | 25.04 | 25.04 | 6,739,300 |
22 Mar 2024 | 25.98 | 26.11 | 25.77 | 26.07 | 26.07 | 2,749,800 |
21 Mar 2024 | 25.76 | 26.02 | 25.72 | 25.93 | 25.93 | 2,160,000 |
20 Mar 2024 | 25.50 | 25.85 | 25.36 | 25.78 | 25.78 | 5,167,200 |
19 Mar 2024 | 25.49 | 25.64 | 25.25 | 25.46 | 25.46 | 2,862,000 |
18 Mar 2024 | 25.09 | 25.57 | 25.05 | 25.47 | 25.47 | 3,753,900 |
15 Mar 2024 | 25.16 | 25.47 | 24.99 | 25.08 | 25.08 | 4,531,600 |
14 Mar 2024 | 25.37 | 25.45 | 25.08 | 25.28 | 25.28 | 2,309,800 |
13 Mar 2024 | 25.48 | 25.62 | 25.32 | 25.39 | 25.39 | 2,960,100 |
12 Mar 2024 | 25.28 | 25.56 | 25.17 | 25.56 | 25.56 | 3,340,500 |
11 Mar 2024 | 25.57 | 25.78 | 25.19 | 25.27 | 25.27 | 2,885,300 |
08 Mar 2024 | 25.63 | 25.85 | 25.55 | 25.64 | 25.64 | 2,877,900 |
07 Mar 2024 | 25.39 | 25.73 | 25.18 | 25.61 | 25.61 | 3,873,000 |
06 Mar 2024 | 25.04 | 25.70 | 24.96 | 25.35 | 25.35 | 5,996,100 |
05 Mar 2024 | 25.05 | 25.23 | 24.96 | 25.00 | 25.00 | 4,304,200 |
04 Mar 2024 | 25.05 | 25.14 | 24.90 | 25.03 | 25.03 | 4,551,700 |
01 Mar 2024 | 24.55 | 25.13 | 24.32 | 25.00 | 25.00 | 5,053,000 |
29 Feb 2024 | 24.63 | 24.84 | 24.45 | 24.64 | 24.64 | 6,393,100 |
28 Feb 2024 | 24.43 | 24.86 | 24.16 | 24.60 | 24.60 | 4,877,100 |
27 Feb 2024 | 24.53 | 24.66 | 24.34 | 24.41 | 24.41 | 3,293,800 |
26 Feb 2024 | 24.30 | 24.57 | 24.26 | 24.46 | 24.46 | 3,663,800 |
23 Feb 2024 | 24.69 | 24.75 | 24.18 | 24.35 | 24.35 | 4,585,400 |
22 Feb 2024 | 24.55 | 24.73 | 24.24 | 24.59 | 24.59 | 5,377,000 |
21 Feb 2024 | 23.89 | 24.48 | 23.81 | 24.41 | 24.41 | 8,079,700 |
20 Feb 2024 | 23.55 | 24.09 | 23.52 | 24.05 | 24.05 | 7,367,500 |
16 Feb 2024 | 23.99 | 24.45 | 23.69 | 23.76 | 23.76 | 10,893,100 |
15 Feb 2024 | 24.41 | 24.75 | 24.04 | 24.05 | 24.05 | 9,264,300 |
14 Feb 2024 | 23.45 | 24.99 | 23.14 | 24.40 | 24.40 | 19,549,800 |
13 Feb 2024 | 22.28 | 22.38 | 21.68 | 22.14 | 22.14 | 11,526,600 |
12 Feb 2024 | 23.31 | 23.31 | 22.32 | 22.56 | 22.56 | 8,488,800 |
09 Feb 2024 | 23.28 | 23.53 | 23.10 | 23.21 | 23.21 | 4,796,400 |
08 Feb 2024 | 23.59 | 23.68 | 23.15 | 23.30 | 23.30 | 4,533,300 |
07 Feb 2024 | 23.84 | 23.99 | 23.54 | 23.68 | 23.68 | 4,079,000 |
06 Feb 2024 | 23.64 | 23.85 | 23.42 | 23.65 | 23.65 | 6,445,200 |
05 Feb 2024 | 23.30 | 23.76 | 23.26 | 23.73 | 23.73 | 4,899,900 |
02 Feb 2024 | 23.42 | 23.63 | 23.07 | 23.42 | 23.42 | 4,894,400 |
01 Feb 2024 | 23.25 | 23.60 | 22.82 | 23.56 | 23.56 | 6,347,700 |
31 Jan 2024 | 23.35 | 23.44 | 22.87 | 22.99 | 22.99 | 7,891,600 |
30 Jan 2024 | 23.12 | 23.70 | 23.09 | 23.42 | 23.42 | 10,843,300 |
29 Jan 2024 | 22.59 | 23.12 | 22.50 | 23.06 | 23.06 | 6,246,700 |
26 Jan 2024 | 23.30 | 23.61 | 22.61 | 22.66 | 22.66 | 12,933,800 |
25 Jan 2024 | 22.06 | 22.18 | 21.65 | 21.94 | 21.94 | 4,835,400 |
24 Jan 2024 | 22.06 | 22.31 | 21.96 | 22.07 | 22.07 | 6,068,700 |
23 Jan 2024 | 22.23 | 22.36 | 21.83 | 22.10 | 22.10 | 7,468,200 |
22 Jan 2024 | 21.56 | 22.05 | 21.54 | 21.99 | 21.99 | 11,873,800 |
19 Jan 2024 | 21.56 | 21.76 | 21.26 | 21.58 | 21.58 | 5,628,000 |
18 Jan 2024 | 21.38 | 21.82 | 21.28 | 21.58 | 21.58 | 6,787,500 |
17 Jan 2024 | 21.61 | 21.78 | 21.25 | 21.37 | 21.37 | 5,553,400 |
16 Jan 2024 | 21.86 | 21.98 | 21.55 | 21.84 | 21.84 | 7,147,500 |
12 Jan 2024 | 22.42 | 22.76 | 21.99 | 22.01 | 22.01 | 4,765,800 |
11 Jan 2024 | 22.41 | 22.54 | 22.17 | 22.40 | 22.40 | 5,485,900 |
10 Jan 2024 | 22.00 | 22.51 | 21.75 | 22.48 | 22.48 | 6,728,800 |
09 Jan 2024 | 21.59 | 22.98 | 21.53 | 22.06 | 22.06 | 9,472,000 |
08 Jan 2024 | 21.80 | 22.13 | 21.44 | 21.66 | 21.66 | 7,767,300 |
05 Jan 2024 | 21.74 | 22.01 | 21.51 | 21.79 | 21.79 | 6,860,100 |
04 Jan 2024 | 22.08 | 22.43 | 21.87 | 21.88 | 21.88 | 7,201,900 |
03 Jan 2024 | 22.67 | 22.70 | 21.99 | 22.00 | 22.00 | 8,093,400 |
02 Jan 2024 | 22.68 | 23.28 | 22.47 | 22.75 | 22.75 | 5,794,300 |
29 Dec 2023 | 23.03 | 23.20 | 22.83 | 22.83 | 22.83 | 3,220,900 |
28 Dec 2023 | 22.94 | 23.26 | 22.94 | 23.08 | 23.08 | 2,615,700 |
27 Dec 2023 | 23.05 | 23.30 | 22.94 | 23.02 | 23.02 | 3,357,200 |
26 Dec 2023 | 22.94 | 23.18 | 22.86 | 23.08 | 23.08 | 2,018,900 |
22 Dec 2023 | 23.04 | 23.28 | 22.79 | 22.94 | 22.94 | 6,046,500 |
21 Dec 2023 | 22.89 | 23.00 | 22.75 | 22.89 | 22.89 | 3,652,800 |
20 Dec 2023 | 23.14 | 23.36 | 22.71 | 22.72 | 22.72 | 5,043,600 |
19 Dec 2023 | 22.70 | 23.16 | 22.55 | 23.08 | 23.08 | 3,856,800 |
18 Dec 2023 | 23.10 | 23.18 | 22.43 | 22.56 | 22.56 | 6,836,000 |
15 Dec 2023 | 22.30 | 23.17 | 22.11 | 23.01 | 23.01 | 14,928,300 |
14 Dec 2023 | 22.38 | 22.76 | 22.20 | 22.42 | 22.42 | 8,776,500 |
13 Dec 2023 | 21.11 | 22.03 | 21.04 | 21.99 | 21.99 | 9,130,100 |
12 Dec 2023 | 21.07 | 21.54 | 20.80 | 21.26 | 21.26 | 7,109,200 |
11 Dec 2023 | 21.43 | 21.53 | 20.99 | 21.17 | 21.17 | 5,834,800 |
08 Dec 2023 | 21.25 | 22.58 | 20.62 | 20.98 | 20.98 | 15,305,200 |
07 Dec 2023 | 20.82 | 21.08 | 20.69 | 20.89 | 20.89 | 5,796,700 |
06 Dec 2023 | 20.80 | 21.12 | 20.70 | 20.85 | 20.85 | 4,374,700 |
05 Dec 2023 | 21.31 | 21.36 | 20.56 | 20.71 | 20.71 | 6,219,600 |
04 Dec 2023 | 21.24 | 21.55 | 20.91 | 21.44 | 21.44 | 8,306,500 |
01 Dec 2023 | 21.07 | 21.44 | 20.84 | 21.38 | 21.38 | 7,229,000 |
30 Nov 2023 | 20.84 | 21.20 | 20.75 | 21.18 | 21.18 | 8,135,800 |
29 Nov 2023 | 20.56 | 21.16 | 20.56 | 20.86 | 20.86 | 7,907,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |