Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.66 | 26.27 | 25.55 | 26.07 | 26.07 | 3,687,154 |
01 May 2024 | 25.05 | 25.57 | 25.00 | 25.07 | 25.07 | 1,828,000 |
30 Apr 2024 | 25.30 | 25.35 | 25.01 | 25.01 | 25.01 | 1,171,600 |
29 Apr 2024 | 25.50 | 25.86 | 25.46 | 25.75 | 25.75 | 1,157,300 |
26 Apr 2024 | 25.49 | 25.56 | 25.26 | 25.37 | 25.37 | 995,600 |
25 Apr 2024 | 24.85 | 25.32 | 24.73 | 25.22 | 25.22 | 1,469,100 |
24 Apr 2024 | 25.43 | 25.43 | 25.12 | 25.20 | 25.20 | 1,036,200 |
23 Apr 2024 | 25.31 | 25.32 | 25.00 | 25.19 | 25.19 | 1,519,900 |
22 Apr 2024 | 25.43 | 25.93 | 25.33 | 25.81 | 25.81 | 1,465,800 |
19 Apr 2024 | 25.31 | 25.44 | 25.21 | 25.39 | 25.39 | 1,348,900 |
18 Apr 2024 | 25.39 | 25.49 | 25.04 | 25.15 | 25.15 | 2,806,700 |
17 Apr 2024 | 25.36 | 25.39 | 24.96 | 25.11 | 25.11 | 2,428,100 |
16 Apr 2024 | 25.35 | 25.40 | 25.00 | 25.18 | 25.18 | 4,555,400 |
15 Apr 2024 | 27.39 | 27.42 | 26.86 | 26.95 | 26.95 | 1,455,600 |
12 Apr 2024 | 27.73 | 27.91 | 26.86 | 26.92 | 26.92 | 1,817,700 |
11 Apr 2024 | 27.87 | 27.87 | 27.23 | 27.53 | 27.53 | 1,201,600 |
10 Apr 2024 | 27.57 | 27.74 | 27.39 | 27.62 | 27.62 | 1,048,500 |
09 Apr 2024 | 28.14 | 28.22 | 27.82 | 27.98 | 27.98 | 951,000 |
08 Apr 2024 | 27.74 | 27.93 | 27.64 | 27.85 | 27.85 | 1,467,000 |
05 Apr 2024 | 27.27 | 27.42 | 27.13 | 27.27 | 27.27 | 1,101,700 |
04 Apr 2024 | 27.96 | 27.98 | 27.34 | 27.36 | 27.36 | 1,394,000 |
03 Apr 2024 | 27.57 | 27.83 | 27.49 | 27.73 | 27.73 | 1,727,800 |
02 Apr 2024 | 27.72 | 27.82 | 27.36 | 27.54 | 27.54 | 1,776,200 |
01 Apr 2024 | 27.74 | 27.85 | 27.48 | 27.55 | 27.55 | 1,368,900 |
28 Mar 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 27.58 | 1,657,100 |
27 Mar 2024 | 27.21 | 27.84 | 27.21 | 27.81 | 27.81 | 2,106,600 |
26 Mar 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 27.01 | 1,487,600 |
25 Mar 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 27.09 | 1,368,900 |
22 Mar 2024 | 27.10 | 27.15 | 26.90 | 26.90 | 26.90 | 930,000 |
21 Mar 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 26.91 | 1,190,400 |
20 Mar 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 27.02 | 1,437,900 |
19 Mar 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 26.49 | 1,488,200 |
18 Mar 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 26.45 | 1,851,800 |
15 Mar 2024 | 26.52 | 26.70 | 26.24 | 26.42 | 26.42 | 1,758,000 |
14 Mar 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 26.41 | 1,769,500 |
13 Mar 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 26.96 | 1,695,400 |
12 Mar 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 27.05 | 2,322,400 |
11 Mar 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 26.15 | 1,483,100 |
08 Mar 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 26.09 | 1,014,400 |
07 Mar 2024 | 25.95 | 26.19 | 25.89 | 26.02 | 26.02 | 1,505,200 |
06 Mar 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 25.38 | 1,108,100 |
05 Mar 2024 | 25.24 | 25.41 | 25.08 | 25.14 | 25.14 | 1,703,200 |
04 Mar 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 25.63 | 2,114,400 |
01 Mar 2024 | 26.05 | 26.13 | 25.88 | 25.93 | 25.93 | 1,191,900 |
29 Feb 2024 | 26.00 | 26.22 | 25.97 | 26.08 | 26.08 | 1,304,400 |
28 Feb 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 26.04 | 1,132,000 |
27 Feb 2024 | 26.43 | 26.50 | 26.25 | 26.40 | 26.40 | 1,492,000 |
26 Feb 2024 | 26.12 | 26.19 | 25.98 | 26.10 | 26.10 | 1,413,200 |
23 Feb 2024 | 26.25 | 26.46 | 26.18 | 26.42 | 26.42 | 1,255,800 |
22 Feb 2024 | 26.58 | 26.61 | 26.15 | 26.16 | 26.16 | 1,711,300 |
21 Feb 2024 | 26.35 | 26.46 | 26.23 | 26.30 | 26.30 | 860,900 |
20 Feb 2024 | 26.35 | 26.53 | 26.23 | 26.32 | 26.32 | 2,419,500 |
16 Feb 2024 | 27.88 | 27.88 | 27.39 | 27.40 | 27.40 | 1,732,300 |
15 Feb 2024 | 27.08 | 27.32 | 27.07 | 27.21 | 27.21 | 1,650,300 |
14 Feb 2024 | 26.95 | 27.24 | 26.90 | 27.12 | 27.12 | 1,878,200 |
13 Feb 2024 | 27.34 | 27.50 | 26.74 | 26.96 | 26.96 | 2,437,800 |
12 Feb 2024 | 28.67 | 28.81 | 28.45 | 28.51 | 28.51 | 1,696,700 |
09 Feb 2024 | 28.55 | 28.95 | 28.47 | 28.90 | 28.90 | 1,860,500 |
08 Feb 2024 | 28.13 | 28.77 | 28.03 | 28.66 | 28.66 | 3,200,400 |
07 Feb 2024 | 27.15 | 27.42 | 27.00 | 27.42 | 27.42 | 1,836,900 |
06 Feb 2024 | 27.18 | 27.48 | 27.16 | 27.38 | 27.38 | 1,048,700 |
05 Feb 2024 | 26.93 | 27.09 | 26.63 | 27.00 | 27.00 | 1,096,200 |
02 Feb 2024 | 27.69 | 27.83 | 27.56 | 27.66 | 27.66 | 1,932,400 |
01 Feb 2024 | 27.63 | 27.97 | 27.56 | 27.84 | 27.84 | 1,689,100 |
31 Jan 2024 | 28.08 | 28.16 | 27.47 | 27.47 | 27.47 | 1,561,400 |
30 Jan 2024 | 27.31 | 27.81 | 27.30 | 27.73 | 27.73 | 1,513,400 |
29 Jan 2024 | 27.47 | 27.65 | 27.27 | 27.61 | 27.61 | 756,800 |
26 Jan 2024 | 27.68 | 27.80 | 27.51 | 27.59 | 27.59 | 646,200 |
25 Jan 2024 | 27.56 | 27.65 | 27.32 | 27.57 | 27.57 | 1,073,400 |
24 Jan 2024 | 27.73 | 27.81 | 27.35 | 27.37 | 27.37 | 2,044,000 |
23 Jan 2024 | 27.00 | 27.22 | 26.89 | 27.00 | 27.00 | 1,017,000 |
22 Jan 2024 | 26.76 | 26.89 | 26.59 | 26.83 | 26.83 | 1,348,400 |
19 Jan 2024 | 26.51 | 26.61 | 26.27 | 26.56 | 26.56 | 976,100 |
18 Jan 2024 | 26.56 | 26.71 | 26.38 | 26.70 | 26.70 | 1,702,000 |
17 Jan 2024 | 25.95 | 26.12 | 25.85 | 26.06 | 26.06 | 1,987,800 |
16 Jan 2024 | 26.35 | 26.41 | 26.07 | 26.15 | 26.15 | 1,627,200 |
12 Jan 2024 | 26.83 | 27.02 | 26.63 | 26.65 | 26.65 | 1,297,000 |
11 Jan 2024 | 26.87 | 26.95 | 26.50 | 26.68 | 26.68 | 1,390,800 |
10 Jan 2024 | 27.16 | 27.28 | 26.98 | 27.19 | 27.19 | 1,425,600 |
09 Jan 2024 | 27.30 | 27.36 | 27.00 | 27.01 | 27.01 | 1,473,400 |
08 Jan 2024 | 27.82 | 27.93 | 27.63 | 27.90 | 27.90 | 1,083,000 |
05 Jan 2024 | 27.56 | 28.03 | 27.53 | 27.79 | 27.79 | 1,368,100 |
04 Jan 2024 | 28.01 | 28.05 | 27.70 | 27.70 | 27.70 | 1,398,200 |
03 Jan 2024 | 27.42 | 27.95 | 27.30 | 27.76 | 27.76 | 1,792,000 |
02 Jan 2024 | 28.22 | 28.42 | 28.09 | 28.22 | 28.22 | 1,267,300 |
29 Dec 2023 | 28.56 | 28.58 | 28.28 | 28.39 | 28.39 | 1,048,600 |
28 Dec 2023 | 28.72 | 28.79 | 28.55 | 28.59 | 28.59 | 737,800 |
27 Dec 2023 | 28.74 | 28.97 | 28.72 | 28.84 | 28.84 | 877,100 |
26 Dec 2023 | 28.70 | 28.85 | 28.66 | 28.75 | 28.75 | 632,300 |
22 Dec 2023 | 28.76 | 28.84 | 28.50 | 28.64 | 28.64 | 1,063,000 |
21 Dec 2023 | 28.50 | 28.66 | 28.29 | 28.66 | 28.66 | 1,350,900 |
20 Dec 2023 | 28.77 | 28.86 | 28.30 | 28.30 | 28.30 | 2,003,600 |
19 Dec 2023 | 28.59 | 29.01 | 28.59 | 28.95 | 28.95 | 3,201,800 |
18 Dec 2023 | 28.42 | 29.00 | 28.38 | 28.69 | 28.69 | 5,563,400 |
15 Dec 2023 | 27.13 | 27.39 | 27.05 | 27.11 | 27.11 | 2,003,300 |
14 Dec 2023 | 26.91 | 27.32 | 26.85 | 27.24 | 27.24 | 2,408,600 |
13 Dec 2023 | 25.99 | 26.56 | 25.64 | 26.47 | 26.47 | 3,519,500 |
12 Dec 2023 | 25.98 | 25.98 | 25.68 | 25.87 | 25.87 | 1,517,900 |
11 Dec 2023 | 25.66 | 25.79 | 25.53 | 25.71 | 25.71 | 1,167,700 |
08 Dec 2023 | 25.47 | 25.73 | 25.33 | 25.35 | 25.35 | 1,370,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |