Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.51 | 23.99 | 23.59 | 23.63 | 23.63 | 316,758 |
25 Apr 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 23.48 | 580,500 |
24 Apr 2024 | 23.96 | 24.15 | 23.56 | 23.84 | 23.84 | 480,700 |
23 Apr 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 23.96 | 733,600 |
22 Apr 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 23.77 | 704,000 |
19 Apr 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 23.45 | 645,800 |
18 Apr 2024 | 24.36 | 24.38 | 23.39 | 23.58 | 23.58 | 805,600 |
17 Apr 2024 | 24.49 | 24.67 | 23.57 | 23.78 | 23.78 | 906,100 |
16 Apr 2024 | 23.56 | 24.33 | 23.22 | 24.33 | 24.33 | 1,169,900 |
15 Apr 2024 | 24.06 | 24.17 | 23.43 | 23.79 | 23.79 | 727,600 |
12 Apr 2024 | 24.35 | 24.40 | 23.88 | 24.01 | 24.01 | 677,300 |
11 Apr 2024 | 24.42 | 24.70 | 24.22 | 24.50 | 24.50 | 1,759,900 |
10 Apr 2024 | 24.71 | 24.79 | 24.29 | 24.39 | 24.39 | 2,598,800 |
09 Apr 2024 | 25.67 | 25.79 | 24.92 | 25.23 | 25.23 | 391,600 |
08 Apr 2024 | 25.49 | 25.65 | 25.33 | 25.56 | 25.56 | 552,800 |
05 Apr 2024 | 25.09 | 25.46 | 24.88 | 25.32 | 25.32 | 457,100 |
04 Apr 2024 | 25.61 | 25.87 | 25.07 | 25.09 | 25.09 | 424,300 |
03 Apr 2024 | 25.60 | 25.82 | 25.10 | 25.23 | 25.23 | 675,500 |
02 Apr 2024 | 25.77 | 25.78 | 25.23 | 25.58 | 25.58 | 1,781,000 |
01 Apr 2024 | 26.37 | 26.37 | 25.83 | 26.02 | 26.02 | 729,100 |
28 Mar 2024 | 26.25 | 26.56 | 25.94 | 26.32 | 26.32 | 776,300 |
27 Mar 2024 | 25.96 | 26.64 | 25.81 | 26.09 | 26.09 | 727,500 |
26 Mar 2024 | 25.44 | 25.90 | 25.24 | 25.80 | 25.80 | 541,600 |
25 Mar 2024 | 25.41 | 25.72 | 25.11 | 25.29 | 25.29 | 633,800 |
22 Mar 2024 | 25.41 | 25.80 | 25.27 | 25.35 | 25.35 | 550,600 |
21 Mar 2024 | 26.03 | 26.30 | 25.45 | 25.49 | 25.49 | 729,800 |
20 Mar 2024 | 25.10 | 26.31 | 24.82 | 26.18 | 26.18 | 1,028,800 |
19 Mar 2024 | 25.91 | 26.03 | 25.16 | 25.24 | 25.24 | 683,900 |
18 Mar 2024 | 25.76 | 26.23 | 25.73 | 25.91 | 25.91 | 654,300 |
15 Mar 2024 | 25.50 | 26.27 | 25.50 | 25.78 | 25.78 | 1,193,300 |
14 Mar 2024 | 25.72 | 25.74 | 25.21 | 25.68 | 25.68 | 530,600 |
13 Mar 2024 | 25.65 | 26.29 | 25.56 | 25.84 | 25.84 | 732,900 |
12 Mar 2024 | 25.87 | 25.96 | 25.52 | 25.71 | 25.71 | 650,400 |
11 Mar 2024 | 26.05 | 26.32 | 25.88 | 25.90 | 25.90 | 595,400 |
08 Mar 2024 | 26.60 | 26.85 | 26.15 | 26.26 | 26.26 | 637,200 |
07 Mar 2024 | 26.54 | 26.94 | 26.34 | 26.45 | 26.45 | 782,900 |
06 Mar 2024 | 25.40 | 26.59 | 25.40 | 26.37 | 26.37 | 938,300 |
05 Mar 2024 | 25.81 | 26.31 | 25.56 | 25.62 | 25.62 | 1,056,700 |
04 Mar 2024 | 26.17 | 26.57 | 25.91 | 26.07 | 26.07 | 1,082,200 |
01 Mar 2024 | 25.40 | 26.38 | 24.92 | 26.09 | 26.09 | 1,662,400 |
29 Feb 2024 | 24.13 | 25.63 | 24.13 | 25.34 | 25.34 | 2,110,200 |
28 Feb 2024 | 24.35 | 25.07 | 24.35 | 24.60 | 24.60 | 1,164,400 |
27 Feb 2024 | 24.48 | 25.17 | 24.35 | 24.64 | 24.64 | 564,300 |
26 Feb 2024 | 23.86 | 24.82 | 23.80 | 24.31 | 24.31 | 683,400 |
23 Feb 2024 | 24.20 | 24.38 | 23.85 | 23.96 | 23.96 | 603,100 |
22 Feb 2024 | 24.49 | 24.54 | 24.12 | 24.25 | 24.25 | 896,100 |
21 Feb 2024 | 24.33 | 24.63 | 24.20 | 24.22 | 24.22 | 1,060,000 |
20 Feb 2024 | 25.29 | 25.48 | 24.55 | 24.61 | 24.61 | 876,300 |
16 Feb 2024 | 25.20 | 25.83 | 24.90 | 25.51 | 25.51 | 455,200 |
15 Feb 2024 | 24.90 | 25.58 | 24.74 | 25.35 | 25.35 | 1,144,000 |
14 Feb 2024 | 25.19 | 25.30 | 24.19 | 24.79 | 24.79 | 1,181,700 |
13 Feb 2024 | 24.85 | 25.38 | 24.76 | 24.99 | 24.99 | 845,200 |
12 Feb 2024 | 25.34 | 25.75 | 25.27 | 25.62 | 25.62 | 919,900 |
09 Feb 2024 | 25.21 | 25.75 | 25.17 | 25.33 | 25.33 | 643,800 |
08 Feb 2024 | 25.69 | 25.75 | 25.05 | 25.21 | 25.21 | 788,800 |
07 Feb 2024 | 25.71 | 25.77 | 25.05 | 25.49 | 25.49 | 743,800 |
06 Feb 2024 | 25.36 | 25.75 | 25.29 | 25.62 | 25.62 | 792,300 |
05 Feb 2024 | 25.30 | 25.65 | 25.21 | 25.43 | 25.43 | 672,500 |
02 Feb 2024 | 25.25 | 25.90 | 25.11 | 25.86 | 25.86 | 635,800 |
01 Feb 2024 | 25.47 | 25.70 | 25.12 | 25.48 | 25.48 | 573,800 |
31 Jan 2024 | 25.58 | 25.74 | 25.10 | 25.21 | 25.21 | 857,900 |
30 Jan 2024 | 25.19 | 25.89 | 25.03 | 25.87 | 25.87 | 617,600 |
29 Jan 2024 | 24.65 | 25.40 | 24.62 | 25.34 | 25.34 | 630,200 |
26 Jan 2024 | 24.81 | 24.90 | 24.57 | 24.65 | 24.65 | 764,400 |
25 Jan 2024 | 25.12 | 25.16 | 24.36 | 24.81 | 24.81 | 458,000 |
24 Jan 2024 | 25.21 | 25.21 | 24.58 | 24.73 | 24.73 | 746,500 |
23 Jan 2024 | 24.70 | 24.99 | 24.30 | 24.93 | 24.93 | 1,102,700 |
22 Jan 2024 | 24.75 | 24.75 | 24.28 | 24.41 | 24.41 | 991,300 |
19 Jan 2024 | 24.50 | 24.88 | 24.02 | 24.53 | 24.53 | 730,500 |
18 Jan 2024 | 24.32 | 24.68 | 24.02 | 24.40 | 24.40 | 1,788,700 |
17 Jan 2024 | 24.47 | 24.93 | 24.17 | 24.17 | 24.17 | 1,130,900 |
16 Jan 2024 | 24.51 | 25.46 | 24.51 | 24.98 | 24.98 | 1,140,400 |
12 Jan 2024 | 24.72 | 24.86 | 24.18 | 24.85 | 24.85 | 694,400 |
11 Jan 2024 | 24.12 | 24.83 | 23.68 | 24.68 | 24.68 | 1,003,700 |
10 Jan 2024 | 23.56 | 24.23 | 23.52 | 24.20 | 24.20 | 832,100 |
09 Jan 2024 | 23.46 | 23.51 | 23.13 | 23.50 | 23.50 | 696,400 |
08 Jan 2024 | 23.12 | 23.78 | 22.85 | 23.69 | 23.69 | 822,600 |
05 Jan 2024 | 22.76 | 23.19 | 22.74 | 23.05 | 23.05 | 1,171,200 |
04 Jan 2024 | 23.42 | 23.65 | 22.92 | 22.93 | 22.93 | 1,092,300 |
03 Jan 2024 | 23.84 | 24.43 | 23.40 | 23.42 | 23.42 | 1,001,700 |
02 Jan 2024 | 24.76 | 25.25 | 23.60 | 24.38 | 24.38 | 1,623,000 |
29 Dec 2023 | 24.92 | 25.25 | 24.64 | 25.08 | 25.08 | 1,306,400 |
28 Dec 2023 | 24.07 | 25.10 | 24.07 | 24.98 | 24.98 | 1,242,500 |
27 Dec 2023 | 24.23 | 24.45 | 24.14 | 24.21 | 24.21 | 1,099,600 |
26 Dec 2023 | 23.98 | 24.24 | 23.96 | 24.21 | 24.21 | 1,159,900 |
22 Dec 2023 | 24.22 | 24.29 | 23.93 | 24.06 | 24.06 | 502,300 |
21 Dec 2023 | 24.44 | 24.48 | 24.02 | 24.12 | 24.12 | 606,300 |
20 Dec 2023 | 24.65 | 24.95 | 24.00 | 24.05 | 24.05 | 745,900 |
19 Dec 2023 | 24.42 | 24.92 | 24.25 | 24.75 | 24.75 | 756,000 |
18 Dec 2023 | 24.64 | 24.93 | 24.17 | 24.20 | 24.20 | 836,800 |
15 Dec 2023 | 25.63 | 25.78 | 24.41 | 24.65 | 24.65 | 2,612,200 |
14 Dec 2023 | 26.23 | 26.72 | 25.55 | 25.57 | 25.57 | 2,151,700 |
13 Dec 2023 | 25.29 | 25.68 | 24.58 | 25.50 | 25.50 | 811,800 |
12 Dec 2023 | 25.40 | 25.56 | 25.05 | 25.47 | 25.47 | 591,800 |
11 Dec 2023 | 25.46 | 25.99 | 25.41 | 25.45 | 25.45 | 581,600 |
08 Dec 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 25.48 | 898,200 |
07 Dec 2023 | 24.71 | 25.18 | 24.55 | 24.85 | 24.85 | 684,200 |
06 Dec 2023 | 25.24 | 25.50 | 24.48 | 24.55 | 24.55 | 1,011,800 |
05 Dec 2023 | 24.70 | 25.28 | 24.41 | 25.02 | 25.02 | 1,840,300 |
04 Dec 2023 | 25.01 | 25.30 | 24.57 | 24.95 | 24.95 | 1,187,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |