Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.14 | 26.19 | 26.12 | 26.15 | 26.15 | 136,310 |
06 May 2024 | 26.31 | 26.36 | 26.27 | 26.32 | 26.32 | 1,294,000 |
03 May 2024 | 26.28 | 26.37 | 26.19 | 26.35 | 26.35 | 851,600 |
02 May 2024 | 25.85 | 26.21 | 25.80 | 26.16 | 26.16 | 2,081,800 |
01 May 2024 | 25.50 | 25.75 | 25.47 | 25.50 | 25.50 | 1,715,800 |
30 Apr 2024 | 25.56 | 25.67 | 25.46 | 25.46 | 25.46 | 1,721,700 |
29 Apr 2024 | 25.69 | 25.83 | 25.68 | 25.82 | 25.82 | 834,500 |
26 Apr 2024 | 25.50 | 25.60 | 25.50 | 25.57 | 25.57 | 747,200 |
25 Apr 2024 | 25.04 | 25.31 | 25.01 | 25.28 | 25.28 | 806,200 |
24 Apr 2024 | 25.22 | 25.26 | 25.11 | 25.20 | 25.20 | 755,200 |
23 Apr 2024 | 24.91 | 25.14 | 24.91 | 25.10 | 25.10 | 1,215,100 |
22 Apr 2024 | 24.72 | 24.94 | 24.69 | 24.91 | 24.91 | 828,400 |
19 Apr 2024 | 24.68 | 24.73 | 24.61 | 24.69 | 24.69 | 990,900 |
18 Apr 2024 | 24.76 | 24.89 | 24.71 | 24.78 | 24.78 | 857,100 |
17 Apr 2024 | 24.84 | 24.86 | 24.64 | 24.70 | 24.70 | 965,300 |
16 Apr 2024 | 24.72 | 24.79 | 24.63 | 24.67 | 24.67 | 988,000 |
15 Apr 2024 | 25.28 | 25.28 | 24.95 | 25.00 | 25.00 | 1,184,800 |
12 Apr 2024 | 25.38 | 25.38 | 25.09 | 25.13 | 25.13 | 909,200 |
11 Apr 2024 | 25.64 | 25.69 | 25.49 | 25.67 | 25.67 | 1,581,400 |
10 Apr 2024 | 25.57 | 25.62 | 25.47 | 25.55 | 25.55 | 893,600 |
09 Apr 2024 | 25.78 | 25.86 | 25.72 | 25.81 | 25.81 | 637,500 |
08 Apr 2024 | 25.56 | 25.66 | 25.56 | 25.62 | 25.62 | 958,000 |
05 Apr 2024 | 25.39 | 25.48 | 25.32 | 25.44 | 25.44 | 717,800 |
04 Apr 2024 | 25.65 | 25.71 | 25.36 | 25.37 | 25.37 | 908,000 |
03 Apr 2024 | 25.35 | 25.50 | 25.31 | 25.45 | 25.45 | 876,600 |
02 Apr 2024 | 25.40 | 25.50 | 25.39 | 25.42 | 25.42 | 1,128,700 |
01 Apr 2024 | 25.37 | 25.49 | 25.28 | 25.35 | 25.35 | 1,277,600 |
28 Mar 2024 | 25.18 | 25.31 | 25.17 | 25.25 | 25.25 | 998,300 |
27 Mar 2024 | 25.08 | 25.13 | 25.03 | 25.13 | 25.13 | 954,300 |
26 Mar 2024 | 25.15 | 25.16 | 25.07 | 25.08 | 25.08 | 795,600 |
25 Mar 2024 | 25.08 | 25.15 | 25.08 | 25.10 | 25.10 | 1,015,100 |
22 Mar 2024 | 25.15 | 25.17 | 25.08 | 25.13 | 25.13 | 1,016,100 |
21 Mar 2024 | 25.36 | 25.41 | 25.26 | 25.26 | 25.26 | 1,473,900 |
20 Mar 2024 | 25.09 | 25.30 | 25.04 | 25.27 | 25.27 | 1,225,200 |
19 Mar 2024 | 25.05 | 25.11 | 24.95 | 25.08 | 25.08 | 1,097,500 |
18 Mar 2024 | 25.28 | 25.31 | 25.16 | 25.18 | 25.18 | 787,700 |
15 Mar 2024 | 25.20 | 25.24 | 25.13 | 25.15 | 25.15 | 1,326,700 |
14 Mar 2024 | 25.38 | 25.38 | 25.17 | 25.23 | 25.23 | 1,140,100 |
13 Mar 2024 | 25.33 | 25.39 | 25.30 | 25.35 | 25.35 | 1,058,100 |
12 Mar 2024 | 25.44 | 25.47 | 25.30 | 25.45 | 25.45 | 941,900 |
11 Mar 2024 | 25.20 | 25.30 | 25.19 | 25.21 | 25.21 | 911,500 |
08 Mar 2024 | 25.26 | 25.32 | 25.14 | 25.14 | 25.14 | 1,782,200 |
07 Mar 2024 | 25.11 | 25.22 | 25.04 | 25.19 | 25.19 | 844,200 |
06 Mar 2024 | 25.06 | 25.16 | 25.03 | 25.08 | 25.08 | 1,071,900 |
05 Mar 2024 | 24.80 | 24.86 | 24.68 | 24.73 | 24.73 | 1,298,000 |
04 Mar 2024 | 25.00 | 25.00 | 24.86 | 24.87 | 24.87 | 1,663,300 |
01 Mar 2024 | 24.87 | 25.03 | 24.82 | 25.00 | 25.00 | 1,018,400 |
29 Feb 2024 | 24.76 | 24.78 | 24.65 | 24.67 | 24.67 | 1,080,500 |
28 Feb 2024 | 24.80 | 24.80 | 24.60 | 24.64 | 24.64 | 1,105,600 |
27 Feb 2024 | 25.03 | 25.06 | 25.00 | 25.03 | 25.03 | 976,900 |
26 Feb 2024 | 24.94 | 24.98 | 24.91 | 24.94 | 24.94 | 891,200 |
23 Feb 2024 | 25.05 | 25.05 | 24.93 | 25.01 | 25.01 | 1,555,500 |
22 Feb 2024 | 25.00 | 25.04 | 24.91 | 25.02 | 25.02 | 1,340,000 |
21 Feb 2024 | 24.81 | 24.88 | 24.73 | 24.79 | 24.79 | 965,900 |
20 Feb 2024 | 24.80 | 24.89 | 24.70 | 24.78 | 24.78 | 1,110,900 |
16 Feb 2024 | 24.67 | 24.79 | 24.67 | 24.70 | 24.70 | 1,227,500 |
15 Feb 2024 | 24.52 | 24.61 | 24.52 | 24.61 | 24.61 | 877,200 |
14 Feb 2024 | 24.40 | 24.48 | 24.36 | 24.47 | 24.47 | 904,900 |
13 Feb 2024 | 24.22 | 24.36 | 24.02 | 24.11 | 24.11 | 1,274,200 |
12 Feb 2024 | 24.41 | 24.65 | 24.39 | 24.53 | 24.53 | 1,155,800 |
09 Feb 2024 | 24.31 | 24.44 | 24.21 | 24.41 | 24.41 | 991,300 |
08 Feb 2024 | 24.35 | 24.39 | 24.25 | 24.30 | 24.30 | 1,479,100 |
07 Feb 2024 | 24.37 | 24.52 | 24.37 | 24.48 | 24.48 | 1,068,400 |
06 Feb 2024 | 24.28 | 24.51 | 24.26 | 24.51 | 24.51 | 1,555,600 |
05 Feb 2024 | 23.78 | 23.94 | 23.77 | 23.91 | 23.91 | 1,482,600 |
02 Feb 2024 | 23.80 | 23.86 | 23.73 | 23.83 | 23.83 | 1,242,100 |
01 Feb 2024 | 23.93 | 24.02 | 23.87 | 24.00 | 24.00 | 1,504,700 |
31 Jan 2024 | 23.88 | 24.05 | 23.79 | 23.85 | 23.85 | 2,464,100 |
30 Jan 2024 | 23.86 | 23.95 | 23.84 | 23.95 | 23.95 | 1,215,100 |
29 Jan 2024 | 24.21 | 24.22 | 24.03 | 24.17 | 24.17 | 1,300,000 |
26 Jan 2024 | 24.10 | 24.23 | 24.10 | 24.17 | 24.17 | 1,238,900 |
25 Jan 2024 | 24.20 | 24.25 | 24.08 | 24.17 | 24.17 | 1,126,200 |
24 Jan 2024 | 24.21 | 24.25 | 24.08 | 24.12 | 24.12 | 1,704,100 |
23 Jan 2024 | 23.72 | 23.83 | 23.68 | 23.81 | 23.81 | 1,988,800 |
22 Jan 2024 | 23.56 | 23.69 | 23.55 | 23.63 | 23.63 | 1,402,000 |
19 Jan 2024 | 23.63 | 23.84 | 23.57 | 23.83 | 23.83 | 1,560,000 |
18 Jan 2024 | 23.58 | 23.65 | 23.52 | 23.61 | 23.61 | 1,312,100 |
17 Jan 2024 | 23.34 | 23.49 | 23.33 | 23.47 | 23.47 | 2,722,400 |
16 Jan 2024 | 23.99 | 24.00 | 23.75 | 23.78 | 23.78 | 2,125,500 |
12 Jan 2024 | 24.38 | 24.47 | 24.28 | 24.31 | 24.31 | 2,469,500 |
11 Jan 2024 | 24.19 | 24.27 | 24.04 | 24.21 | 24.21 | 1,864,000 |
10 Jan 2024 | 24.13 | 24.14 | 24.05 | 24.08 | 24.08 | 1,307,700 |
09 Jan 2024 | 24.12 | 24.16 | 24.08 | 24.11 | 24.11 | 1,681,100 |
08 Jan 2024 | 24.22 | 24.43 | 24.20 | 24.43 | 24.43 | 1,192,800 |
05 Jan 2024 | 24.36 | 24.52 | 24.34 | 24.41 | 24.41 | 2,461,900 |
04 Jan 2024 | 24.38 | 24.46 | 24.33 | 24.34 | 24.34 | 1,143,700 |
03 Jan 2024 | 24.29 | 24.46 | 24.26 | 24.41 | 24.41 | 1,641,800 |
02 Jan 2024 | 24.58 | 24.60 | 24.41 | 24.46 | 24.46 | 2,012,900 |
29 Dec 2023 | 24.67 | 24.85 | 24.67 | 24.79 | 24.79 | 1,637,100 |
28 Dec 2023 | 24.75 | 24.85 | 24.70 | 24.70 | 24.70 | 1,822,100 |
27 Dec 2023 | 24.46 | 24.56 | 24.46 | 24.53 | 24.53 | 1,417,300 |
26 Dec 2023 | 24.41 | 24.46 | 24.37 | 24.43 | 24.43 | 1,566,600 |
22 Dec 2023 | 24.15 | 24.27 | 24.13 | 24.22 | 24.22 | 1,853,100 |
21 Dec 2023 | 24.22 | 24.35 | 24.18 | 24.35 | 24.35 | 2,289,600 |
20 Dec 2023 | 24.17 | 24.18 | 23.85 | 23.87 | 23.87 | 2,211,700 |
19 Dec 2023 | 24.26 | 24.42 | 24.26 | 24.39 | 24.39 | 1,268,900 |
18 Dec 2023 | 24.18 | 24.23 | 24.08 | 24.20 | 24.20 | 1,990,900 |
15 Dec 2023 | 24.31 | 24.38 | 24.22 | 24.22 | 24.22 | 1,637,600 |
14 Dec 2023 | 24.12 | 24.37 | 24.12 | 24.32 | 24.32 | 3,086,500 |
13 Dec 2023 | 23.65 | 24.00 | 23.55 | 24.00 | 24.00 | 2,456,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |