Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.81 | 25.96 | 25.50 | 25.77 | 25.77 | 5,972,400 |
18 Apr 2024 | 25.79 | 25.97 | 25.62 | 25.75 | 25.75 | 6,328,100 |
17 Apr 2024 | 26.09 | 26.09 | 25.67 | 25.79 | 25.79 | 3,462,800 |
16 Apr 2024 | 25.78 | 26.04 | 25.58 | 25.80 | 25.80 | 4,617,600 |
15 Apr 2024 | 27.02 | 27.04 | 26.12 | 26.25 | 26.25 | 6,527,600 |
12 Apr 2024 | 26.25 | 26.25 | 25.77 | 25.94 | 25.94 | 6,752,200 |
11 Apr 2024 | 27.21 | 27.21 | 26.76 | 27.02 | 27.02 | 5,881,300 |
10 Apr 2024 | 27.00 | 27.17 | 26.79 | 26.95 | 26.95 | 4,389,400 |
09 Apr 2024 | 27.56 | 27.56 | 27.05 | 27.25 | 27.25 | 4,457,100 |
08 Apr 2024 | 26.97 | 27.12 | 26.87 | 26.92 | 26.92 | 2,555,100 |
05 Apr 2024 | 26.60 | 26.80 | 26.47 | 26.64 | 26.64 | 5,277,600 |
04 Apr 2024 | 27.21 | 27.38 | 26.57 | 26.58 | 26.58 | 5,850,700 |
03 Apr 2024 | 26.74 | 27.12 | 26.69 | 27.05 | 27.05 | 5,298,300 |
02 Apr 2024 | 27.71 | 27.72 | 27.36 | 27.51 | 27.51 | 8,629,400 |
01 Apr 2024 | 28.30 | 28.49 | 28.12 | 28.24 | 28.24 | 3,151,900 |
28 Mar 2024 | 28.65 | 28.76 | 28.29 | 28.30 | 28.30 | 6,241,200 |
27 Mar 2024 | 28.94 | 29.03 | 28.75 | 28.99 | 28.99 | 3,411,500 |
26 Mar 2024 | 28.85 | 28.95 | 28.56 | 28.70 | 28.70 | 4,799,200 |
25 Mar 2024 | 29.08 | 29.51 | 29.08 | 29.40 | 29.40 | 2,745,400 |
22 Mar 2024 | 29.21 | 29.24 | 29.08 | 29.18 | 29.18 | 3,413,900 |
21 Mar 2024 | 29.42 | 29.51 | 29.08 | 29.21 | 29.21 | 5,183,000 |
20 Mar 2024 | 28.84 | 29.38 | 28.81 | 29.36 | 29.36 | 5,975,500 |
19 Mar 2024 | 28.71 | 28.94 | 28.69 | 28.82 | 28.82 | 5,662,700 |
18 Mar 2024 | 28.79 | 28.83 | 28.42 | 28.48 | 28.48 | 5,287,900 |
15 Mar 2024 | 28.11 | 28.50 | 28.08 | 28.50 | 28.50 | 6,998,800 |
14 Mar 2024 | 27.80 | 27.89 | 27.40 | 27.50 | 27.50 | 5,042,100 |
13 Mar 2024 | 27.82 | 28.01 | 27.70 | 27.76 | 27.76 | 3,862,400 |
12 Mar 2024 | 27.67 | 28.22 | 27.56 | 28.18 | 28.18 | 5,011,200 |
11 Mar 2024 | 27.63 | 27.70 | 27.51 | 27.58 | 27.58 | 6,262,900 |
08 Mar 2024 | 27.61 | 27.69 | 27.26 | 27.30 | 27.30 | 4,262,500 |
07 Mar 2024 | 27.40 | 27.62 | 27.36 | 27.55 | 27.55 | 5,587,300 |
06 Mar 2024 | 27.11 | 27.36 | 27.09 | 27.17 | 27.17 | 5,674,000 |
05 Mar 2024 | 26.75 | 26.95 | 26.60 | 26.79 | 26.79 | 6,204,900 |
04 Mar 2024 | 26.60 | 26.80 | 26.50 | 26.51 | 26.51 | 5,272,800 |
01 Mar 2024 | 26.32 | 26.52 | 26.29 | 26.49 | 26.49 | 4,740,300 |
29 Feb 2024 | 26.32 | 26.40 | 26.04 | 26.26 | 26.26 | 5,198,100 |
28 Feb 2024 | 26.41 | 26.46 | 26.16 | 26.18 | 26.18 | 6,025,700 |
27 Feb 2024 | 26.27 | 26.38 | 26.15 | 26.16 | 26.16 | 4,732,000 |
26 Feb 2024 | 26.30 | 26.49 | 26.16 | 26.17 | 26.17 | 5,628,800 |
23 Feb 2024 | 26.62 | 26.73 | 26.50 | 26.51 | 26.51 | 4,813,700 |
22 Feb 2024 | 26.33 | 26.54 | 26.20 | 26.29 | 26.29 | 5,943,900 |
21 Feb 2024 | 25.46 | 25.63 | 25.39 | 25.63 | 25.63 | 3,803,700 |
20 Feb 2024 | 25.63 | 25.64 | 25.21 | 25.40 | 25.40 | 6,654,900 |
16 Feb 2024 | 25.80 | 25.81 | 25.51 | 25.69 | 25.69 | 10,527,100 |
15 Feb 2024 | 25.41 | 26.10 | 25.25 | 25.99 | 25.99 | 10,157,400 |
14 Feb 2024 | 24.00 | 24.39 | 23.91 | 24.39 | 24.39 | 6,209,100 |
13 Feb 2024 | 24.16 | 24.25 | 23.81 | 23.99 | 23.99 | 6,205,300 |
12 Feb 2024 | 24.44 | 24.58 | 24.38 | 24.50 | 24.50 | 6,253,600 |
09 Feb 2024 | 24.19 | 24.42 | 24.09 | 24.41 | 24.41 | 5,009,500 |
08 Feb 2024 | 23.90 | 24.11 | 23.75 | 24.05 | 24.05 | 7,049,300 |
07 Feb 2024 | 23.62 | 23.65 | 23.26 | 23.51 | 23.51 | 8,451,800 |
06 Feb 2024 | 22.86 | 23.15 | 22.85 | 23.03 | 23.03 | 4,826,300 |
05 Feb 2024 | 22.70 | 22.70 | 22.35 | 22.57 | 22.57 | 7,240,000 |
02 Feb 2024 | 23.09 | 23.13 | 22.80 | 23.08 | 23.08 | 7,967,000 |
01 Feb 2024 | 22.46 | 22.84 | 22.35 | 22.84 | 22.84 | 7,394,100 |
31 Jan 2024 | 22.11 | 22.33 | 21.95 | 21.96 | 21.96 | 7,382,500 |
30 Jan 2024 | 21.58 | 22.07 | 21.58 | 21.87 | 21.87 | 8,140,400 |
29 Jan 2024 | 21.03 | 21.26 | 20.88 | 21.26 | 21.26 | 4,372,300 |
26 Jan 2024 | 21.22 | 21.32 | 21.16 | 21.21 | 21.21 | 3,249,400 |
25 Jan 2024 | 21.00 | 21.15 | 20.90 | 21.15 | 21.15 | 6,096,600 |
24 Jan 2024 | 21.31 | 21.35 | 21.04 | 21.09 | 21.09 | 5,578,000 |
23 Jan 2024 | 21.26 | 21.35 | 21.13 | 21.32 | 21.32 | 3,573,300 |
22 Jan 2024 | 21.51 | 21.57 | 21.31 | 21.33 | 21.33 | 4,131,800 |
19 Jan 2024 | 21.43 | 21.62 | 21.35 | 21.62 | 21.62 | 6,115,200 |
18 Jan 2024 | 21.61 | 21.66 | 21.38 | 21.56 | 21.56 | 3,596,700 |
17 Jan 2024 | 21.31 | 21.35 | 21.19 | 21.34 | 21.34 | 7,923,000 |
16 Jan 2024 | 21.42 | 21.74 | 21.38 | 21.74 | 21.74 | 8,069,500 |
12 Jan 2024 | 22.50 | 22.65 | 22.23 | 22.30 | 22.30 | 4,459,300 |
11 Jan 2024 | 22.96 | 23.00 | 22.53 | 22.76 | 22.76 | 3,350,000 |
10 Jan 2024 | 22.62 | 22.86 | 22.59 | 22.84 | 22.84 | 4,105,200 |
09 Jan 2024 | 22.46 | 22.52 | 22.33 | 22.34 | 22.34 | 2,962,100 |
08 Jan 2024 | 22.41 | 22.76 | 22.38 | 22.75 | 22.75 | 3,862,200 |
05 Jan 2024 | 22.28 | 22.71 | 22.28 | 22.45 | 22.45 | 3,897,800 |
04 Jan 2024 | 22.34 | 22.51 | 22.21 | 22.21 | 22.21 | 3,120,100 |
03 Jan 2024 | 22.42 | 22.45 | 22.16 | 22.25 | 22.25 | 5,758,900 |
02 Jan 2024 | 23.11 | 23.24 | 23.00 | 23.05 | 23.05 | 4,421,900 |
29 Dec 2023 | 23.46 | 23.53 | 23.31 | 23.32 | 23.32 | 2,116,200 |
28 Dec 2023 | 23.52 | 23.56 | 23.42 | 23.45 | 23.45 | 2,247,400 |
27 Dec 2023 | 23.49 | 23.66 | 23.49 | 23.59 | 23.59 | 2,034,900 |
26 Dec 2023 | 23.39 | 23.59 | 23.33 | 23.45 | 23.45 | 1,880,100 |
22 Dec 2023 | 23.48 | 23.58 | 23.30 | 23.33 | 23.33 | 3,781,300 |
21 Dec 2023 | 23.22 | 23.43 | 23.10 | 23.42 | 23.42 | 6,859,000 |
20 Dec 2023 | 23.12 | 23.31 | 22.87 | 22.88 | 22.88 | 5,328,600 |
19 Dec 2023 | 23.23 | 23.42 | 23.22 | 23.34 | 23.34 | 3,769,300 |
18 Dec 2023 | 23.48 | 23.63 | 23.40 | 23.45 | 23.45 | 4,118,600 |
15 Dec 2023 | 23.50 | 23.62 | 23.37 | 23.46 | 23.46 | 4,752,800 |
14 Dec 2023 | 23.16 | 23.52 | 23.14 | 23.50 | 23.50 | 7,329,200 |
13 Dec 2023 | 22.87 | 22.96 | 22.38 | 22.95 | 22.95 | 6,310,300 |
12 Dec 2023 | 22.78 | 22.79 | 22.50 | 22.62 | 22.62 | 5,038,800 |
11 Dec 2023 | 22.60 | 22.65 | 22.46 | 22.54 | 22.54 | 4,836,400 |
08 Dec 2023 | 22.50 | 22.73 | 22.50 | 22.60 | 22.60 | 4,611,700 |
07 Dec 2023 | 22.52 | 22.61 | 22.39 | 22.55 | 22.55 | 5,362,300 |
06 Dec 2023 | 22.75 | 22.90 | 22.53 | 22.54 | 22.54 | 7,314,000 |
05 Dec 2023 | 21.77 | 22.11 | 21.76 | 21.99 | 21.99 | 4,485,200 |
04 Dec 2023 | 21.78 | 22.09 | 21.78 | 21.98 | 21.98 | 6,692,700 |
01 Dec 2023 | 21.76 | 22.02 | 21.69 | 22.01 | 22.01 | 5,449,000 |
30 Nov 2023 | 21.91 | 21.93 | 21.64 | 21.66 | 21.66 | 7,461,800 |
29 Nov 2023 | 21.49 | 21.76 | 21.34 | 21.57 | 21.57 | 10,588,000 |
28 Nov 2023 | 20.43 | 20.58 | 20.38 | 20.52 | 20.52 | 3,673,500 |
27 Nov 2023 | 20.41 | 20.58 | 20.41 | 20.42 | 20.42 | 4,362,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |