Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 24.60 | 24.96 | 24.54 | 24.95 | 24.95 | 1,877,966 |
17 Apr 2024 | 24.45 | 24.70 | 24.27 | 24.50 | 24.50 | 2,089,639 |
16 Apr 2024 | 24.69 | 24.76 | 24.39 | 24.63 | 24.63 | 2,236,999 |
15 Apr 2024 | 25.17 | 25.46 | 25.01 | 25.02 | 25.02 | 1,950,690 |
12 Apr 2024 | 25.38 | 25.61 | 25.02 | 25.24 | 25.24 | 1,879,084 |
11 Apr 2024 | 25.00 | 25.53 | 24.74 | 25.01 | 25.01 | 3,123,000 |
10 Apr 2024 | 25.59 | 26.05 | 24.82 | 25.20 | 25.20 | 3,389,115 |
09 Apr 2024 | 25.50 | 25.71 | 25.31 | 25.47 | 25.47 | 1,114,974 |
08 Apr 2024 | 25.26 | 25.66 | 25.16 | 25.58 | 25.58 | 1,615,856 |
05 Apr 2024 | 25.56 | 25.78 | 25.10 | 25.24 | 25.24 | 2,627,947 |
04 Apr 2024 | 26.06 | 26.20 | 25.91 | 25.92 | 25.92 | 2,042,481 |
03 Apr 2024 | 26.34 | 26.53 | 25.93 | 26.07 | 26.07 | 2,241,089 |
02 Apr 2024 | 27.06 | 27.09 | 26.26 | 26.40 | 26.40 | 2,810,713 |
28 Mar 2024 | 27.40 | 27.56 | 26.89 | 27.40 | 27.40 | 2,036,004 |
27 Mar 2024 | 27.45 | 27.49 | 27.08 | 27.25 | 27.25 | 1,402,564 |
26 Mar 2024 | 27.00 | 27.59 | 26.87 | 27.52 | 27.52 | 1,927,502 |
25 Mar 2024 | 26.69 | 26.96 | 26.34 | 26.96 | 26.96 | 1,540,388 |
22 Mar 2024 | 26.14 | 26.85 | 26.14 | 26.70 | 26.70 | 2,366,172 |
21 Mar 2024 | 25.90 | 26.52 | 25.79 | 26.14 | 26.14 | 2,755,691 |
20 Mar 2024 | 25.00 | 25.44 | 24.84 | 25.30 | 25.30 | 2,294,930 |
19 Mar 2024 | 24.63 | 25.21 | 24.50 | 25.17 | 25.17 | 2,329,052 |
18 Mar 2024 | 24.40 | 25.07 | 24.22 | 24.74 | 24.74 | 4,272,867 |
15 Mar 2024 | 25.88 | 25.99 | 23.74 | 23.99 | 23.99 | 15,267,250 |
14 Mar 2024 | 27.10 | 27.57 | 26.74 | 26.82 | 26.82 | 2,436,182 |
13 Mar 2024 | 27.36 | 27.55 | 27.04 | 27.21 | 27.21 | 1,585,866 |
12 Mar 2024 | 27.78 | 28.11 | 27.22 | 27.30 | 27.30 | 2,506,422 |
11 Mar 2024 | 27.04 | 27.68 | 26.89 | 27.64 | 27.64 | 2,597,857 |
08 Mar 2024 | 26.71 | 27.27 | 26.17 | 26.89 | 26.89 | 2,679,136 |
07 Mar 2024 | 25.73 | 26.79 | 25.50 | 26.53 | 26.53 | 3,191,191 |
06 Mar 2024 | 26.33 | 26.76 | 25.68 | 25.74 | 25.74 | 3,220,350 |
05 Mar 2024 | 26.12 | 26.32 | 25.99 | 26.32 | 26.32 | 1,704,555 |
04 Mar 2024 | 26.76 | 26.80 | 25.82 | 26.18 | 26.18 | 1,474,754 |
01 Mar 2024 | 25.89 | 26.82 | 25.89 | 26.73 | 26.73 | 2,658,178 |
29 Feb 2024 | 25.85 | 26.28 | 25.62 | 25.80 | 25.80 | 3,024,268 |
28 Feb 2024 | 26.28 | 26.34 | 25.34 | 25.61 | 25.61 | 2,306,255 |
27 Feb 2024 | 25.96 | 26.59 | 25.96 | 26.24 | 26.24 | 1,569,818 |
26 Feb 2024 | 26.32 | 26.39 | 26.03 | 26.03 | 26.03 | 1,103,763 |
23 Feb 2024 | 26.47 | 26.69 | 26.17 | 26.44 | 26.44 | 1,347,487 |
22 Feb 2024 | 26.74 | 26.80 | 26.30 | 26.50 | 26.50 | 2,092,072 |
21 Feb 2024 | 26.52 | 26.76 | 26.40 | 26.40 | 26.40 | 1,161,746 |
20 Feb 2024 | 26.62 | 26.70 | 26.30 | 26.58 | 26.58 | 1,140,586 |
19 Feb 2024 | 26.59 | 26.96 | 26.42 | 26.74 | 26.74 | 865,898 |
16 Feb 2024 | 26.74 | 26.84 | 26.35 | 26.66 | 26.66 | 2,127,994 |
15 Feb 2024 | 26.00 | 26.67 | 25.85 | 26.52 | 26.52 | 1,815,412 |
14 Feb 2024 | 25.76 | 26.06 | 25.71 | 25.77 | 25.77 | 1,702,464 |
13 Feb 2024 | 26.50 | 26.66 | 25.59 | 25.82 | 25.82 | 2,533,735 |
12 Feb 2024 | 26.33 | 26.86 | 26.26 | 26.58 | 26.58 | 1,686,154 |
09 Feb 2024 | 26.66 | 26.86 | 25.97 | 26.17 | 26.17 | 2,657,606 |
08 Feb 2024 | 26.97 | 27.21 | 26.63 | 26.70 | 26.70 | 1,871,599 |
07 Feb 2024 | 27.35 | 27.44 | 26.89 | 26.94 | 26.94 | 2,094,577 |
06 Feb 2024 | 27.82 | 27.98 | 27.12 | 27.37 | 27.37 | 2,006,909 |
05 Feb 2024 | 27.91 | 28.21 | 27.42 | 27.60 | 27.60 | 1,831,366 |
02 Feb 2024 | 28.76 | 29.00 | 27.81 | 27.93 | 27.93 | 2,510,972 |
01 Feb 2024 | 28.60 | 28.91 | 28.15 | 28.50 | 28.50 | 2,598,337 |
31 Jan 2024 | 28.62 | 29.30 | 28.49 | 29.05 | 29.05 | 3,460,439 |
30 Jan 2024 | 28.46 | 28.69 | 28.25 | 28.38 | 28.38 | 1,838,330 |
29 Jan 2024 | 27.58 | 28.36 | 27.18 | 28.20 | 28.20 | 2,230,983 |
26 Jan 2024 | 27.48 | 27.67 | 27.02 | 27.64 | 27.64 | 2,022,257 |
25 Jan 2024 | 27.39 | 27.57 | 26.75 | 27.48 | 27.48 | 2,215,035 |
24 Jan 2024 | 26.82 | 27.70 | 26.80 | 27.52 | 27.52 | 2,085,583 |
23 Jan 2024 | 27.18 | 27.32 | 26.59 | 26.59 | 26.59 | 1,633,466 |
22 Jan 2024 | 27.35 | 27.46 | 26.76 | 27.07 | 27.07 | 1,822,787 |
19 Jan 2024 | 27.05 | 27.25 | 26.84 | 26.96 | 26.96 | 2,405,907 |
18 Jan 2024 | 26.84 | 26.92 | 26.45 | 26.81 | 26.81 | 3,223,689 |
17 Jan 2024 | 26.48 | 26.70 | 26.13 | 26.40 | 26.40 | 3,448,491 |
16 Jan 2024 | 27.31 | 27.50 | 27.09 | 27.28 | 27.28 | 2,086,113 |
15 Jan 2024 | 27.65 | 28.16 | 27.54 | 27.59 | 27.59 | 2,045,694 |
12 Jan 2024 | 27.16 | 27.97 | 27.16 | 27.74 | 27.74 | 1,978,791 |
11 Jan 2024 | 27.67 | 27.93 | 26.97 | 27.02 | 27.02 | 2,568,917 |
10 Jan 2024 | 27.35 | 27.98 | 27.34 | 27.53 | 27.53 | 1,970,908 |
09 Jan 2024 | 27.24 | 27.42 | 26.98 | 27.20 | 27.20 | 1,296,205 |
08 Jan 2024 | 26.96 | 27.29 | 26.47 | 27.25 | 27.25 | 1,565,940 |
05 Jan 2024 | 27.20 | 27.45 | 26.78 | 27.10 | 27.10 | 2,069,573 |
04 Jan 2024 | 27.36 | 27.94 | 27.24 | 27.43 | 27.43 | 1,737,818 |
03 Jan 2024 | 27.90 | 28.17 | 27.11 | 27.45 | 27.45 | 2,563,722 |
02 Jan 2024 | 28.49 | 28.73 | 28.05 | 28.05 | 28.05 | 2,099,452 |
29 Dec 2023 | 28.82 | 28.93 | 28.54 | 28.54 | 28.54 | 919,961 |
28 Dec 2023 | 28.85 | 28.90 | 28.52 | 28.85 | 28.85 | 1,329,065 |
27 Dec 2023 | 28.36 | 28.82 | 28.35 | 28.82 | 28.82 | 1,154,598 |
22 Dec 2023 | 28.00 | 28.41 | 27.98 | 28.37 | 28.37 | 1,506,955 |
21 Dec 2023 | 27.94 | 28.31 | 27.81 | 28.14 | 28.14 | 2,513,179 |
20 Dec 2023 | 28.22 | 28.49 | 27.93 | 28.24 | 28.24 | 1,980,393 |
19 Dec 2023 | 27.73 | 28.29 | 27.73 | 28.01 | 28.01 | 2,150,022 |
18 Dec 2023 | 27.85 | 28.14 | 27.50 | 27.73 | 27.73 | 2,272,420 |
15 Dec 2023 | 28.48 | 28.93 | 28.04 | 28.21 | 28.21 | 6,347,215 |
14 Dec 2023 | 28.16 | 29.09 | 28.16 | 28.51 | 28.51 | 8,322,512 |
13 Dec 2023 | 26.36 | 26.61 | 26.17 | 26.44 | 26.44 | 1,867,969 |
12 Dec 2023 | 26.79 | 26.87 | 26.34 | 26.38 | 26.38 | 2,036,802 |
11 Dec 2023 | 26.51 | 26.70 | 26.26 | 26.55 | 26.55 | 2,203,542 |
08 Dec 2023 | 26.80 | 26.82 | 26.10 | 26.52 | 26.52 | 3,406,323 |
07 Dec 2023 | 26.84 | 27.05 | 26.48 | 26.87 | 26.87 | 3,162,416 |
06 Dec 2023 | 27.11 | 27.44 | 26.86 | 27.19 | 27.19 | 2,974,123 |
05 Dec 2023 | 26.86 | 27.52 | 26.75 | 27.10 | 27.10 | 3,718,172 |
04 Dec 2023 | 26.45 | 26.94 | 26.44 | 26.75 | 26.75 | 3,042,026 |
01 Dec 2023 | 25.64 | 26.58 | 25.47 | 26.55 | 26.55 | 3,115,648 |
30 Nov 2023 | 26.03 | 26.15 | 25.52 | 25.52 | 25.52 | 7,918,842 |
29 Nov 2023 | 25.50 | 26.18 | 25.49 | 25.95 | 25.95 | 3,068,646 |
28 Nov 2023 | 25.33 | 25.47 | 24.88 | 25.34 | 25.34 | 2,232,846 |
27 Nov 2023 | 25.05 | 25.38 | 24.96 | 25.38 | 25.38 | 1,988,857 |
24 Nov 2023 | 24.93 | 25.12 | 24.83 | 25.12 | 25.12 | 1,318,422 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |