Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.81 | 24.08 | 23.70 | 23.75 | 23.75 | 2,295,626 |
25 Apr 2024 | 23.63 | 23.69 | 23.17 | 23.54 | 23.54 | 2,802,569 |
24 Apr 2024 | 23.81 | 23.95 | 23.55 | 23.64 | 23.64 | 2,185,626 |
23 Apr 2024 | 24.02 | 24.10 | 23.40 | 23.47 | 23.47 | 3,800,729 |
22 Apr 2024 | 24.00 | 24.29 | 23.77 | 24.11 | 24.11 | 2,204,739 |
19 Apr 2024 | 23.56 | 23.88 | 23.44 | 23.83 | 23.83 | 2,845,773 |
18 Apr 2024 | 23.60 | 23.96 | 23.56 | 23.80 | 23.80 | 2,676,573 |
17 Apr 2024 | 23.80 | 24.22 | 23.50 | 23.51 | 23.51 | 3,430,788 |
16 Apr 2024 | 24.22 | 24.37 | 23.55 | 23.76 | 23.76 | 8,435,640 |
15 Apr 2024 | 25.65 | 25.84 | 25.41 | 25.52 | 25.52 | 2,055,736 |
12 Apr 2024 | 25.86 | 26.34 | 25.64 | 25.72 | 25.72 | 3,755,965 |
11 Apr 2024 | 25.73 | 26.19 | 25.48 | 25.54 | 25.54 | 2,727,207 |
10 Apr 2024 | 25.89 | 26.25 | 25.50 | 25.67 | 25.67 | 3,010,981 |
09 Apr 2024 | 25.60 | 25.96 | 25.58 | 25.65 | 25.65 | 2,589,434 |
08 Apr 2024 | 25.28 | 25.75 | 25.28 | 25.64 | 25.64 | 2,299,259 |
05 Apr 2024 | 25.33 | 25.46 | 25.16 | 25.29 | 25.29 | 1,886,462 |
04 Apr 2024 | 25.68 | 25.85 | 25.57 | 25.69 | 25.69 | 1,748,814 |
03 Apr 2024 | 25.58 | 25.77 | 25.15 | 25.58 | 25.58 | 2,318,032 |
02 Apr 2024 | 25.79 | 26.09 | 25.52 | 25.54 | 25.54 | 3,113,958 |
28 Mar 2024 | 25.70 | 25.77 | 25.31 | 25.45 | 25.45 | 1,738,641 |
27 Mar 2024 | 25.08 | 25.59 | 25.03 | 25.50 | 25.50 | 1,752,427 |
26 Mar 2024 | 25.03 | 25.19 | 24.88 | 25.15 | 25.15 | 1,546,812 |
25 Mar 2024 | 25.00 | 25.24 | 24.93 | 25.20 | 25.20 | 1,986,918 |
22 Mar 2024 | 24.72 | 25.13 | 24.69 | 25.00 | 25.00 | 1,735,382 |
21 Mar 2024 | 25.00 | 25.05 | 24.60 | 24.88 | 24.88 | 2,177,389 |
20 Mar 2024 | 24.39 | 24.57 | 24.18 | 24.57 | 24.57 | 1,451,508 |
19 Mar 2024 | 24.39 | 24.41 | 24.00 | 24.39 | 24.39 | 1,544,643 |
18 Mar 2024 | 24.25 | 24.69 | 24.25 | 24.37 | 24.37 | 2,110,742 |
15 Mar 2024 | 24.44 | 24.66 | 24.19 | 24.22 | 24.22 | 4,880,479 |
14 Mar 2024 | 24.74 | 24.78 | 24.41 | 24.44 | 24.44 | 2,539,540 |
13 Mar 2024 | 24.59 | 24.74 | 24.13 | 24.74 | 24.74 | 2,899,819 |
12 Mar 2024 | 24.03 | 24.81 | 24.03 | 24.67 | 24.67 | 3,661,861 |
11 Mar 2024 | 23.50 | 23.92 | 23.47 | 23.89 | 23.89 | 1,954,059 |
08 Mar 2024 | 23.89 | 24.06 | 23.72 | 23.88 | 23.88 | 1,657,041 |
07 Mar 2024 | 23.33 | 24.03 | 23.31 | 23.81 | 23.81 | 3,325,153 |
06 Mar 2024 | 23.32 | 23.65 | 23.31 | 23.43 | 23.43 | 1,524,820 |
05 Mar 2024 | 23.50 | 23.61 | 23.25 | 23.34 | 23.34 | 2,709,916 |
04 Mar 2024 | 23.93 | 24.05 | 23.58 | 23.75 | 23.75 | 2,375,112 |
01 Mar 2024 | 24.17 | 24.21 | 23.98 | 24.08 | 24.08 | 2,031,477 |
29 Feb 2024 | 24.12 | 24.20 | 23.74 | 24.12 | 24.12 | 4,119,289 |
28 Feb 2024 | 24.28 | 24.32 | 24.04 | 24.12 | 24.12 | 1,674,315 |
27 Feb 2024 | 24.01 | 24.48 | 23.92 | 24.35 | 24.35 | 1,779,438 |
26 Feb 2024 | 24.33 | 24.33 | 23.83 | 24.03 | 24.03 | 1,949,067 |
23 Feb 2024 | 24.20 | 24.40 | 24.07 | 24.32 | 24.32 | 1,990,303 |
22 Feb 2024 | 24.52 | 24.68 | 24.30 | 24.35 | 24.35 | 2,345,649 |
21 Feb 2024 | 24.38 | 24.52 | 24.29 | 24.35 | 24.35 | 1,959,551 |
20 Feb 2024 | 24.78 | 24.82 | 24.29 | 24.42 | 24.42 | 2,826,287 |
19 Feb 2024 | 25.40 | 25.43 | 24.78 | 24.85 | 24.85 | 2,542,950 |
16 Feb 2024 | 25.34 | 25.96 | 25.33 | 25.63 | 25.63 | 2,590,585 |
15 Feb 2024 | 25.23 | 25.40 | 25.06 | 25.22 | 25.22 | 2,162,881 |
14 Feb 2024 | 25.18 | 25.43 | 25.03 | 25.17 | 25.17 | 1,814,930 |
13 Feb 2024 | 26.48 | 26.50 | 25.16 | 25.36 | 25.36 | 2,901,236 |
12 Feb 2024 | 26.66 | 26.95 | 26.48 | 26.48 | 26.48 | 2,075,552 |
09 Feb 2024 | 26.50 | 26.57 | 26.12 | 26.53 | 26.53 | 2,117,037 |
08 Feb 2024 | 25.89 | 26.50 | 25.54 | 26.42 | 26.42 | 4,705,800 |
07 Feb 2024 | 25.49 | 25.52 | 25.08 | 25.18 | 25.18 | 1,659,264 |
06 Feb 2024 | 25.26 | 25.57 | 25.16 | 25.47 | 25.47 | 1,897,783 |
05 Feb 2024 | 25.50 | 25.70 | 24.83 | 24.99 | 24.99 | 2,088,888 |
02 Feb 2024 | 25.67 | 25.89 | 25.54 | 25.66 | 25.66 | 1,991,283 |
01 Feb 2024 | 25.52 | 25.89 | 25.48 | 25.56 | 25.56 | 1,851,580 |
31 Jan 2024 | 25.68 | 26.03 | 25.61 | 25.64 | 25.64 | 2,961,065 |
30 Jan 2024 | 25.41 | 25.44 | 25.13 | 25.40 | 25.40 | 1,734,653 |
29 Jan 2024 | 25.40 | 25.64 | 25.26 | 25.33 | 25.33 | 1,585,117 |
26 Jan 2024 | 25.42 | 25.60 | 25.33 | 25.38 | 25.38 | 1,511,776 |
25 Jan 2024 | 25.26 | 25.52 | 25.23 | 25.32 | 25.32 | 1,571,801 |
24 Jan 2024 | 25.37 | 25.47 | 25.00 | 25.42 | 25.42 | 2,194,471 |
23 Jan 2024 | 24.85 | 25.10 | 24.61 | 24.83 | 24.83 | 1,926,363 |
22 Jan 2024 | 24.49 | 24.83 | 24.44 | 24.60 | 24.60 | 2,194,202 |
19 Jan 2024 | 24.52 | 24.72 | 24.18 | 24.18 | 24.18 | 1,551,678 |
18 Jan 2024 | 24.05 | 24.57 | 23.99 | 24.38 | 24.38 | 2,303,481 |
17 Jan 2024 | 23.85 | 24.13 | 23.70 | 24.08 | 24.08 | 2,280,785 |
16 Jan 2024 | 24.16 | 24.43 | 24.02 | 24.18 | 24.18 | 2,103,929 |
15 Jan 2024 | 24.53 | 24.65 | 24.41 | 24.42 | 24.42 | 1,674,942 |
12 Jan 2024 | 24.48 | 24.63 | 24.22 | 24.38 | 24.38 | 2,151,558 |
11 Jan 2024 | 24.99 | 25.02 | 24.27 | 24.32 | 24.32 | 2,455,695 |
10 Jan 2024 | 24.61 | 25.03 | 24.58 | 24.72 | 24.72 | 2,137,549 |
09 Jan 2024 | 25.34 | 25.39 | 24.78 | 24.78 | 24.78 | 2,488,927 |
08 Jan 2024 | 25.27 | 25.48 | 25.10 | 25.41 | 25.41 | 1,121,725 |
05 Jan 2024 | 25.42 | 25.56 | 25.00 | 25.41 | 25.41 | 1,465,700 |
04 Jan 2024 | 25.39 | 25.70 | 25.36 | 25.51 | 25.51 | 2,447,980 |
03 Jan 2024 | 25.72 | 25.78 | 25.05 | 25.39 | 25.39 | 2,284,205 |
02 Jan 2024 | 25.86 | 26.11 | 25.58 | 25.82 | 25.82 | 1,252,935 |
29 Dec 2023 | 25.88 | 26.00 | 25.62 | 25.67 | 25.67 | 1,357,493 |
28 Dec 2023 | 26.04 | 26.13 | 25.83 | 25.90 | 25.90 | 1,124,710 |
27 Dec 2023 | 26.04 | 26.17 | 25.91 | 25.95 | 25.95 | 1,464,957 |
22 Dec 2023 | 25.94 | 26.16 | 25.87 | 26.08 | 26.08 | 1,197,161 |
21 Dec 2023 | 26.08 | 26.17 | 25.78 | 25.95 | 25.95 | 1,813,924 |
20 Dec 2023 | 26.35 | 26.41 | 26.10 | 26.19 | 26.19 | 1,676,202 |
19 Dec 2023 | 26.02 | 26.33 | 25.94 | 26.18 | 26.18 | 2,405,224 |
18 Dec 2023 | 24.82 | 26.35 | 24.76 | 26.28 | 26.28 | 6,782,126 |
15 Dec 2023 | 24.84 | 25.11 | 24.75 | 24.96 | 24.96 | 5,653,213 |
14 Dec 2023 | 24.52 | 25.01 | 24.48 | 24.73 | 24.73 | 4,350,890 |
13 Dec 2023 | 23.96 | 24.22 | 23.81 | 23.99 | 23.99 | 3,826,627 |
12 Dec 2023 | 24.23 | 24.72 | 23.89 | 23.97 | 23.97 | 2,884,193 |
11 Dec 2023 | 23.51 | 23.99 | 23.42 | 23.93 | 23.93 | 2,928,273 |
08 Dec 2023 | 23.53 | 23.98 | 23.53 | 23.74 | 23.74 | 1,840,990 |
07 Dec 2023 | 23.48 | 23.68 | 23.38 | 23.57 | 23.57 | 1,788,017 |
06 Dec 2023 | 23.73 | 23.86 | 23.58 | 23.58 | 23.58 | 1,825,380 |
05 Dec 2023 | 23.36 | 23.65 | 23.36 | 23.50 | 23.50 | 2,169,639 |
04 Dec 2023 | 23.41 | 23.70 | 23.32 | 23.54 | 23.54 | 2,373,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |