Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.10 | 25.25 | 25.10 | 25.21 | 25.21 | 15,335 |
24 Apr 2024 | 25.14 | 25.16 | 24.87 | 25.13 | 25.13 | 78,127 |
23 Apr 2024 | 24.71 | 27.05 | 24.57 | 25.08 | 25.08 | 192,038 |
22 Apr 2024 | 25.51 | 25.63 | 25.00 | 25.13 | 25.13 | 73,903 |
19 Apr 2024 | 26.21 | 26.33 | 25.85 | 26.23 | 26.23 | 5,170,317 |
18 Apr 2024 | 26.25 | 26.32 | 25.96 | 26.16 | 26.16 | 46,961 |
17 Apr 2024 | 26.11 | 26.48 | 26.03 | 26.32 | 26.32 | 188,993 |
16 Apr 2024 | 26.14 | 27.79 | 25.73 | 25.92 | 25.92 | 2,470,559 |
15 Apr 2024 | 26.20 | 26.49 | 25.87 | 26.33 | 26.33 | 1,054,142 |
12 Apr 2024 | 26.74 | 27.40 | 26.62 | 26.69 | 26.69 | 2,828,182 |
11 Apr 2024 | 25.63 | 25.92 | 25.59 | 25.61 | 25.61 | 134,516 |
10 Apr 2024 | 25.89 | 26.20 | 25.44 | 25.82 | 25.82 | 94,141 |
09 Apr 2024 | 25.65 | 26.05 | 24.75 | 25.52 | 25.52 | 62,913 |
08 Apr 2024 | 25.51 | 25.66 | 25.10 | 25.57 | 25.57 | 152,161 |
05 Apr 2024 | 24.59 | 25.25 | 24.03 | 25.15 | 25.15 | 839,742 |
04 Apr 2024 | 24.83 | 25.00 | 24.63 | 24.97 | 24.97 | 733,827 |
03 Apr 2024 | 24.27 | 24.72 | 24.10 | 24.58 | 24.58 | 226,769 |
02 Apr 2024 | 23.41 | 23.79 | 22.54 | 23.68 | 23.68 | 248,198 |
28 Mar 2024 | 22.50 | 22.90 | 22.48 | 22.87 | 22.87 | 106,204 |
27 Mar 2024 | 22.52 | 22.66 | 22.49 | 22.59 | 22.59 | 11,752 |
26 Mar 2024 | 22.58 | 23.44 | 22.43 | 22.50 | 22.50 | 20,706 |
25 Mar 2024 | 22.75 | 22.82 | 22.70 | 22.76 | 22.76 | 13,551 |
22 Mar 2024 | 22.59 | 22.92 | 22.56 | 22.74 | 22.74 | 30,035 |
21 Mar 2024 | 23.59 | 23.60 | 22.70 | 22.77 | 22.77 | 78,689 |
20 Mar 2024 | 22.91 | 23.03 | 22.81 | 22.91 | 22.91 | 73,953 |
19 Mar 2024 | 22.99 | 23.00 | 22.64 | 22.94 | 22.94 | 32,909 |
18 Mar 2024 | 23.11 | 23.28 | 23.06 | 23.05 | 23.05 | 44,080 |
15 Mar 2024 | 23.05 | 23.41 | 23.00 | 23.36 | 23.36 | 4,902,156 |
14 Mar 2024 | 22.94 | 23.10 | 22.82 | 22.85 | 22.85 | 1,946,261 |
13 Mar 2024 | 22.26 | 22.98 | 22.26 | 22.93 | 22.93 | 10,060,011 |
12 Mar 2024 | 22.49 | 22.69 | 21.85 | 22.28 | 22.28 | 66,129 |
11 Mar 2024 | 22.44 | 22.56 | 22.38 | 22.52 | 22.52 | 34,058 |
08 Mar 2024 | 22.52 | 22.65 | 22.31 | 22.34 | 22.34 | 59,749 |
07 Mar 2024 | 22.19 | 22.55 | 22.17 | 22.49 | 22.49 | 20,432,947 |
06 Mar 2024 | 21.79 | 22.32 | 21.78 | 22.25 | 22.25 | 5,335,154 |
05 Mar 2024 | 21.95 | 22.31 | 20.76 | 21.90 | 21.90 | 81,318 |
04 Mar 2024 | 21.28 | 21.85 | 21.27 | 21.85 | 21.85 | 46,588 |
01 Mar 2024 | 20.83 | 21.29 | 20.77 | 21.24 | 21.24 | 12,917 |
29 Feb 2024 | 20.70 | 20.93 | 20.53 | 20.78 | 20.78 | 103,560 |
28 Feb 2024 | 20.58 | 20.67 | 20.51 | 20.61 | 20.61 | 26,959 |
27 Feb 2024 | 20.83 | 21.24 | 20.67 | 20.71 | 20.71 | 15,907 |
26 Feb 2024 | 21.02 | 21.03 | 20.72 | 20.65 | 20.65 | 15,887 |
23 Feb 2024 | 20.84 | 21.08 | 20.80 | 21.08 | 21.08 | 19,964 |
22 Feb 2024 | 21.29 | 21.31 | 20.97 | 20.95 | 20.95 | 17,818 |
21 Feb 2024 | 21.30 | 21.30 | 20.99 | 21.06 | 21.06 | 11,203 |
20 Feb 2024 | 21.15 | 21.34 | 20.71 | 21.20 | 21.20 | 11,924 |
19 Feb 2024 | 21.33 | 21.33 | 21.14 | 21.17 | 21.17 | 11,289 |
16 Feb 2024 | 21.17 | 21.41 | 21.03 | 21.41 | 21.41 | 29,935 |
15 Feb 2024 | 20.70 | 21.16 | 20.70 | 20.99 | 20.99 | 18,558 |
14 Feb 2024 | 20.25 | 20.61 | 20.20 | 20.62 | 20.62 | 10,246 |
13 Feb 2024 | 21.02 | 21.11 | 20.27 | 20.33 | 20.33 | 30,230 |
12 Feb 2024 | 21.08 | 21.24 | 20.75 | 20.85 | 20.85 | 11,456 |
09 Feb 2024 | 20.88 | 20.88 | 20.61 | 20.65 | 20.65 | 9,074 |
08 Feb 2024 | 20.58 | 20.80 | 20.40 | 20.68 | 20.68 | 19,885 |
07 Feb 2024 | 20.55 | 20.67 | 20.45 | 20.62 | 20.62 | 20,161 |
06 Feb 2024 | 20.55 | 21.21 | 20.51 | 20.67 | 20.67 | 20,538 |
05 Feb 2024 | 20.77 | 20.77 | 20.50 | 20.55 | 20.55 | 15,017 |
02 Feb 2024 | 21.33 | 21.40 | 20.64 | 20.84 | 20.84 | 20,691 |
01 Feb 2024 | 20.98 | 21.33 | 20.80 | 21.33 | 21.33 | 9,543 |
31 Jan 2024 | 21.26 | 21.46 | 21.24 | 21.32 | 21.32 | 12,484 |
30 Jan 2024 | 21.35 | 21.45 | 20.46 | 21.20 | 21.20 | 17,702 |
29 Jan 2024 | 21.16 | 21.23 | 21.00 | 21.22 | 21.22 | 14,129 |
26 Jan 2024 | 21.07 | 21.16 | 20.91 | 20.96 | 20.96 | 141,430 |
25 Jan 2024 | 20.99 | 21.20 | 20.93 | 20.96 | 20.96 | 32,156 |
24 Jan 2024 | 20.78 | 21.15 | 20.78 | 20.92 | 20.92 | 29,967 |
23 Jan 2024 | 20.60 | 20.97 | 20.48 | 20.57 | 20.57 | 7,354 |
22 Jan 2024 | 20.41 | 20.48 | 20.22 | 20.42 | 20.42 | 24,781 |
19 Jan 2024 | 21.00 | 21.02 | 20.75 | 20.74 | 20.74 | 14,182 |
18 Jan 2024 | 20.87 | 20.88 | 20.66 | 20.89 | 20.89 | 26,124 |
17 Jan 2024 | 20.97 | 21.03 | 20.80 | 20.82 | 20.82 | 17,783 |
16 Jan 2024 | 21.26 | 21.26 | 21.08 | 21.16 | 21.16 | 3,608 |
15 Jan 2024 | 21.36 | 21.45 | 21.30 | 21.39 | 21.39 | 6,503 |
12 Jan 2024 | 21.09 | 21.66 | 21.08 | 21.52 | 21.52 | 10,934 |
11 Jan 2024 | 21.25 | 21.30 | 20.77 | 20.77 | 20.77 | 17,070 |
10 Jan 2024 | 21.17 | 21.24 | 20.98 | 21.08 | 21.08 | 25,970 |
09 Jan 2024 | 21.42 | 21.53 | 21.14 | 21.19 | 21.19 | 37,687 |
08 Jan 2024 | 21.20 | 21.33 | 21.08 | 21.33 | 21.33 | 11,127 |
05 Jan 2024 | 21.23 | 21.63 | 21.05 | 21.49 | 21.49 | 46,703 |
04 Jan 2024 | 21.20 | 21.23 | 20.99 | 21.18 | 21.18 | 8,311 |
03 Jan 2024 | 21.74 | 21.74 | 21.06 | 21.17 | 21.17 | 24,593 |
02 Jan 2024 | 22.10 | 22.42 | 21.86 | 21.96 | 21.96 | 35,186 |
29 Dec 2023 | 21.97 | 21.98 | 21.75 | 21.92 | 21.92 | 12,296 |
28 Dec 2023 | 22.39 | 22.42 | 22.21 | 22.26 | 22.26 | 15,530 |
27 Dec 2023 | 22.32 | 22.56 | 22.01 | 22.46 | 22.46 | 19,782 |
22 Dec 2023 | 22.50 | 22.60 | 22.50 | 22.57 | 22.57 | 30,549 |
21 Dec 2023 | 22.35 | 22.52 | 22.30 | 22.48 | 22.48 | 19,458 |
20 Dec 2023 | 22.19 | 22.49 | 22.10 | 22.44 | 22.44 | 17,280 |
19 Dec 2023 | 21.96 | 22.25 | 21.15 | 22.28 | 22.28 | 22,739 |
18 Dec 2023 | 22.05 | 22.15 | 21.89 | 21.91 | 21.91 | 23,001 |
15 Dec 2023 | 22.26 | 22.38 | 21.89 | 22.16 | 22.16 | 48,390 |
14 Dec 2023 | 22.09 | 22.30 | 22.08 | 22.30 | 22.30 | 40,439 |
13 Dec 2023 | 20.92 | 20.99 | 20.77 | 20.83 | 20.83 | 12,132 |
12 Dec 2023 | 21.15 | 22.72 | 20.98 | 20.98 | 20.98 | 23,028 |
11 Dec 2023 | 21.19 | 21.25 | 20.94 | 20.99 | 20.99 | 15,809 |
08 Dec 2023 | 21.98 | 22.00 | 21.33 | 21.33 | 21.33 | 40,321 |
07 Dec 2023 | 21.99 | 22.13 | 21.88 | 21.90 | 21.90 | 19,269 |
06 Dec 2023 | 22.40 | 22.40 | 22.12 | 22.13 | 22.13 | 4,680 |
05 Dec 2023 | 22.58 | 23.20 | 22.16 | 22.17 | 22.17 | 20,885 |
04 Dec 2023 | 23.24 | 23.24 | 22.50 | 22.56 | 22.56 | 48,614 |
01 Dec 2023 | 23.25 | 23.43 | 23.16 | 23.34 | 23.34 | 9,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |