Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 26.40 | 26.40 | 26.05 | 26.22 | 26.22 | 770,000 |
24 Apr 2024 | 26.89 | 26.89 | 26.23 | 26.38 | 26.38 | 971,273 |
23 Apr 2024 | 26.86 | 26.90 | 26.10 | 26.64 | 26.64 | 989,800 |
22 Apr 2024 | 26.70 | 27.14 | 26.48 | 26.57 | 26.57 | 791,700 |
19 Apr 2024 | 26.84 | 27.00 | 26.30 | 26.50 | 26.50 | 1,974,500 |
18 Apr 2024 | 25.90 | 26.94 | 25.80 | 26.89 | 26.89 | 1,524,100 |
17 Apr 2024 | 25.83 | 25.93 | 25.53 | 25.83 | 25.83 | 1,095,900 |
16 Apr 2024 | 26.05 | 26.17 | 25.36 | 25.75 | 25.75 | 1,470,300 |
15 Apr 2024 | 26.38 | 26.45 | 26.10 | 26.18 | 26.18 | 623,100 |
12 Apr 2024 | 26.72 | 26.94 | 26.71 | 26.90 | 26.90 | 799,800 |
11 Apr 2024 | 25.97 | 26.80 | 25.90 | 26.71 | 26.71 | 1,509,400 |
09 Apr 2024 | 24.95 | 26.19 | 24.95 | 26.11 | 26.11 | 1,288,300 |
08 Apr 2024 | 24.76 | 24.91 | 24.57 | 24.90 | 24.90 | 505,900 |
05 Apr 2024 | 24.36 | 24.95 | 24.26 | 24.67 | 24.67 | 728,200 |
04 Apr 2024 | 24.32 | 24.41 | 24.10 | 24.36 | 24.36 | 641,600 |
03 Apr 2024 | 24.30 | 24.37 | 24.05 | 24.18 | 24.18 | 801,900 |
02 Apr 2024 | 24.04 | 24.37 | 24.03 | 24.36 | 24.36 | 647,400 |
01 Apr 2024 | 24.16 | 24.30 | 23.93 | 24.02 | 24.02 | 655,000 |
28 Mar 2024 | 24.42 | 24.43 | 24.06 | 24.17 | 24.17 | 953,900 |
27 Mar 2024 | 24.15 | 24.20 | 24.00 | 24.00 | 24.00 | 1,110,900 |
26 Mar 2024 | 24.19 | 24.27 | 24.00 | 24.14 | 24.14 | 679,600 |
25 Mar 2024 | 24.26 | 24.44 | 23.98 | 23.99 | 23.99 | 683,100 |
22 Mar 2024 | 24.70 | 24.70 | 24.24 | 24.35 | 24.35 | 829,400 |
21 Mar 2024 | 24.33 | 24.78 | 24.23 | 24.70 | 24.70 | 1,077,600 |
20 Mar 2024 | 24.50 | 24.50 | 23.96 | 24.03 | 24.03 | 1,191,100 |
19 Mar 2024 | 24.37 | 24.48 | 24.20 | 24.37 | 24.37 | 616,600 |
18 Mar 2024 | 24.45 | 24.49 | 24.12 | 24.29 | 24.29 | 335,100 |
15 Mar 2024 | 24.28 | 24.48 | 24.11 | 24.35 | 24.35 | 959,500 |
14 Mar 2024 | 24.19 | 24.54 | 24.12 | 24.44 | 24.44 | 840,400 |
13 Mar 2024 | 23.97 | 24.24 | 23.94 | 24.12 | 24.12 | 550,300 |
12 Mar 2024 | 24.03 | 24.12 | 23.76 | 23.85 | 23.85 | 1,063,100 |
11 Mar 2024 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | 778,000 |
08 Mar 2024 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 566,400 |
07 Mar 2024 | 24.95 | 24.95 | 23.95 | 24.03 | 24.03 | 1,533,600 |
06 Mar 2024 | 24.45 | 24.99 | 24.42 | 24.82 | 24.82 | 1,016,400 |
05 Mar 2024 | 24.99 | 25.47 | 24.43 | 24.47 | 24.47 | 1,097,200 |
04 Mar 2024 | 25.19 | 25.24 | 24.70 | 24.73 | 24.73 | 619,300 |
01 Mar 2024 | 25.74 | 25.74 | 25.00 | 25.00 | 25.00 | 1,006,000 |
29 Feb 2024 | 25.50 | 25.89 | 25.45 | 25.45 | 25.45 | 1,084,000 |
28 Feb 2024 | 26.29 | 26.45 | 25.65 | 25.65 | 25.65 | 1,531,600 |
27 Feb 2024 | 25.99 | 26.00 | 25.59 | 26.00 | 26.00 | 545,900 |
26 Feb 2024 | 26.29 | 26.29 | 25.41 | 25.99 | 25.99 | 692,200 |
23 Feb 2024 | 26.86 | 26.86 | 26.07 | 26.08 | 26.08 | 596,600 |
22 Feb 2024 | 26.28 | 26.95 | 26.16 | 26.86 | 26.86 | 773,900 |
21 Feb 2024 | 26.20 | 26.49 | 26.04 | 26.05 | 26.05 | 693,800 |
20 Feb 2024 | 26.48 | 26.48 | 26.05 | 26.19 | 26.19 | 487,700 |
19 Feb 2024 | 26.52 | 26.70 | 26.33 | 26.33 | 26.33 | 372,500 |
16 Feb 2024 | 26.15 | 26.63 | 26.04 | 26.52 | 26.52 | 539,300 |
15 Feb 2024 | 26.47 | 26.61 | 25.93 | 26.04 | 26.04 | 1,383,200 |
14 Feb 2024 | 26.60 | 26.94 | 26.38 | 26.77 | 26.77 | 697,000 |
13 Feb 2024 | 27.08 | 27.22 | 26.89 | 27.11 | 27.11 | 321,200 |
09 Feb 2024 | 26.87 | 27.10 | 26.87 | 27.08 | 27.08 | 196,000 |
08 Feb 2024 | 26.95 | 27.20 | 26.77 | 27.06 | 27.06 | 225,500 |
07 Feb 2024 | 26.53 | 27.05 | 26.53 | 26.94 | 26.94 | 644,900 |
06 Feb 2024 | 26.35 | 26.55 | 26.22 | 26.46 | 26.46 | 364,000 |
05 Feb 2024 | 26.42 | 26.67 | 26.28 | 26.43 | 26.43 | 404,400 |
02 Feb 2024 | 26.25 | 26.90 | 26.23 | 26.71 | 26.71 | 606,600 |
01 Feb 2024 | 26.10 | 26.27 | 25.75 | 26.10 | 26.10 | 480,200 |
31 Jan 2024 | 26.41 | 26.49 | 25.94 | 26.01 | 26.01 | 932,000 |
30 Jan 2024 | 26.50 | 26.86 | 26.36 | 26.41 | 26.41 | 725,800 |
29 Jan 2024 | 26.95 | 26.95 | 26.35 | 26.36 | 26.36 | 733,100 |
26 Jan 2024 | 27.15 | 27.50 | 26.90 | 26.94 | 26.94 | 449,700 |
25 Jan 2024 | 27.03 | 27.45 | 26.86 | 27.15 | 27.15 | 602,300 |
24 Jan 2024 | 27.68 | 27.69 | 26.69 | 27.03 | 27.03 | 1,150,600 |
23 Jan 2024 | 28.60 | 28.88 | 27.51 | 27.69 | 27.69 | 1,640,000 |
22 Jan 2024 | 29.72 | 29.86 | 28.73 | 28.85 | 28.85 | 609,900 |
19 Jan 2024 | 28.67 | 29.55 | 28.55 | 29.45 | 29.45 | 482,700 |
18 Jan 2024 | 28.60 | 28.83 | 28.39 | 28.54 | 28.54 | 363,100 |
17 Jan 2024 | 28.88 | 29.19 | 28.61 | 28.63 | 28.63 | 568,200 |
16 Jan 2024 | 29.00 | 29.16 | 28.64 | 29.01 | 29.01 | 285,400 |
15 Jan 2024 | 29.20 | 29.45 | 28.92 | 29.09 | 29.09 | 170,700 |
12 Jan 2024 | 29.15 | 29.16 | 28.90 | 29.09 | 29.09 | 173,100 |
11 Jan 2024 | 28.88 | 29.35 | 28.88 | 29.28 | 29.28 | 375,300 |
10 Jan 2024 | 29.07 | 29.07 | 28.54 | 28.77 | 28.77 | 357,400 |
09 Jan 2024 | 28.86 | 29.30 | 28.86 | 29.10 | 29.10 | 241,600 |
08 Jan 2024 | 28.99 | 29.37 | 28.81 | 28.84 | 28.84 | 206,200 |
05 Jan 2024 | 29.05 | 29.18 | 28.96 | 29.12 | 29.12 | 186,000 |
04 Jan 2024 | 29.33 | 29.48 | 28.91 | 29.08 | 29.08 | 171,200 |
03 Jan 2024 | 30.00 | 30.06 | 29.24 | 29.33 | 29.33 | 297,500 |
02 Jan 2024 | 29.86 | 30.10 | 29.73 | 29.99 | 29.99 | 359,800 |
29 Dec 2023 | 29.19 | 29.76 | 29.10 | 29.76 | 29.76 | 346,100 |
28 Dec 2023 | 29.01 | 29.25 | 28.81 | 29.11 | 29.11 | 350,500 |
27 Dec 2023 | 28.60 | 28.93 | 28.50 | 28.80 | 28.80 | 247,900 |
26 Dec 2023 | 28.62 | 28.62 | 28.33 | 28.56 | 28.56 | 48,900 |
22 Dec 2023 | 28.50 | 28.56 | 28.33 | 28.38 | 28.38 | 183,600 |
21 Dec 2023 | 28.65 | 28.65 | 28.30 | 28.35 | 28.35 | 209,500 |
20 Dec 2023 | 28.77 | 28.77 | 28.46 | 28.50 | 28.50 | 236,900 |
19 Dec 2023 | 28.33 | 28.84 | 28.30 | 28.45 | 28.45 | 317,900 |
18 Dec 2023 | 28.60 | 28.75 | 28.22 | 28.30 | 28.30 | 437,300 |
15 Dec 2023 | 28.97 | 28.97 | 28.60 | 28.75 | 28.75 | 363,300 |
14 Dec 2023 | 29.40 | 29.40 | 28.70 | 28.79 | 28.79 | 410,700 |
13 Dec 2023 | 29.27 | 29.32 | 28.86 | 28.88 | 28.88 | 387,800 |
12 Dec 2023 | 29.62 | 29.63 | 29.20 | 29.27 | 29.27 | 161,900 |
11 Dec 2023 | 29.42 | 29.59 | 29.20 | 29.31 | 29.31 | 156,900 |
08 Dec 2023 | 29.38 | 29.70 | 29.14 | 29.60 | 29.60 | 257,700 |
07 Dec 2023 | 29.23 | 29.38 | 28.85 | 29.32 | 29.32 | 222,400 |
06 Dec 2023 | 29.40 | 29.47 | 29.18 | 29.35 | 29.35 | 125,100 |
05 Dec 2023 | 29.06 | 29.39 | 29.04 | 29.34 | 29.34 | 631,000 |
04 Dec 2023 | 29.12 | 29.47 | 28.84 | 29.06 | 29.06 | 263,800 |
01 Dec 2023 | 28.60 | 29.14 | 28.50 | 29.12 | 29.12 | 694,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |