Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.12 | 25.22 | 24.76 | 25.08 | 25.08 | 124,303 |
24 Apr 2024 | 25.22 | 25.22 | 24.94 | 25.10 | 25.10 | 131,601 |
23 Apr 2024 | 25.12 | 25.14 | 24.70 | 24.70 | 24.70 | 146,513 |
22 Apr 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 25.00 | 110,428 |
19 Apr 2024 | 24.70 | 25.06 | 24.50 | 25.00 | 25.00 | 193,257 |
18 Apr 2024 | 24.96 | 25.18 | 24.84 | 24.94 | 24.94 | 143,982 |
17 Apr 2024 | 25.42 | 25.56 | 24.84 | 24.84 | 24.84 | 218,471 |
16 Apr 2024 | 26.36 | 26.42 | 24.86 | 25.40 | 25.40 | 563,909 |
15 Apr 2024 | 26.94 | 27.32 | 26.90 | 27.04 | 27.04 | 91,182 |
12 Apr 2024 | 27.00 | 27.48 | 26.90 | 26.98 | 26.98 | 88,941 |
11 Apr 2024 | 27.10 | 27.48 | 26.86 | 26.86 | 26.86 | 200,233 |
10 Apr 2024 | 27.14 | 27.66 | 26.88 | 27.18 | 27.18 | 143,836 |
09 Apr 2024 | 26.78 | 27.28 | 26.70 | 27.02 | 27.02 | 176,686 |
08 Apr 2024 | 26.62 | 26.80 | 26.48 | 26.80 | 26.80 | 128,881 |
05 Apr 2024 | 26.68 | 26.90 | 26.52 | 26.72 | 26.72 | 129,544 |
04 Apr 2024 | 26.20 | 26.84 | 26.20 | 26.82 | 26.82 | 201,510 |
03 Apr 2024 | 25.66 | 26.24 | 25.42 | 26.24 | 26.24 | 143,409 |
02 Apr 2024 | 25.66 | 26.30 | 25.66 | 25.66 | 25.66 | 220,320 |
28 Mar 2024 | 26.18 | 26.24 | 25.74 | 26.00 | 26.00 | 170,826 |
27 Mar 2024 | 25.62 | 26.16 | 25.60 | 26.16 | 26.16 | 143,332 |
26 Mar 2024 | 25.82 | 25.82 | 25.52 | 25.68 | 25.68 | 139,670 |
25 Mar 2024 | 25.86 | 26.00 | 25.74 | 25.78 | 25.78 | 141,153 |
22 Mar 2024 | 25.70 | 25.98 | 25.68 | 25.92 | 25.92 | 132,724 |
21 Mar 2024 | 25.60 | 25.92 | 25.52 | 25.80 | 25.80 | 185,254 |
20 Mar 2024 | 24.88 | 25.40 | 24.70 | 25.40 | 25.40 | 168,909 |
19 Mar 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 25.00 | 98,350 |
18 Mar 2024 | 25.00 | 25.24 | 24.90 | 25.10 | 25.10 | 87,329 |
15 Mar 2024 | 25.18 | 25.32 | 24.88 | 24.88 | 24.88 | 643,206 |
14 Mar 2024 | 25.70 | 25.74 | 25.08 | 25.38 | 25.38 | 238,168 |
13 Mar 2024 | 25.38 | 25.76 | 25.08 | 25.62 | 25.62 | 205,150 |
12 Mar 2024 | 24.60 | 25.48 | 24.56 | 25.28 | 25.28 | 262,551 |
11 Mar 2024 | 24.32 | 24.58 | 24.06 | 24.58 | 24.58 | 183,797 |
08 Mar 2024 | 24.50 | 24.56 | 24.20 | 24.44 | 24.44 | 141,639 |
07 Mar 2024 | 24.24 | 24.66 | 24.16 | 24.44 | 24.44 | 212,353 |
06 Mar 2024 | 24.50 | 24.84 | 24.36 | 24.36 | 24.36 | 132,364 |
05 Mar 2024 | 25.00 | 25.14 | 24.22 | 24.42 | 24.42 | 245,303 |
04 Mar 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | 164,893 |
01 Mar 2024 | 25.20 | 25.52 | 25.18 | 25.48 | 25.48 | 79,762 |
29 Feb 2024 | 25.42 | 25.44 | 25.04 | 25.24 | 25.24 | 481,213 |
28 Feb 2024 | 25.56 | 25.66 | 25.24 | 25.30 | 25.30 | 95,452 |
27 Feb 2024 | 25.22 | 25.66 | 25.22 | 25.58 | 25.58 | 164,205 |
26 Feb 2024 | 25.08 | 25.28 | 25.00 | 25.24 | 25.24 | 136,659 |
23 Feb 2024 | 25.10 | 25.46 | 25.08 | 25.14 | 25.14 | 101,062 |
22 Feb 2024 | 25.66 | 25.66 | 25.16 | 25.34 | 25.34 | 108,302 |
21 Feb 2024 | 25.46 | 25.50 | 25.20 | 25.20 | 25.20 | 77,769 |
20 Feb 2024 | 25.46 | 25.48 | 25.12 | 25.28 | 25.28 | 114,037 |
19 Feb 2024 | 25.70 | 25.80 | 25.34 | 25.46 | 25.46 | 118,107 |
16 Feb 2024 | 25.50 | 26.02 | 25.50 | 25.74 | 25.74 | 203,292 |
15 Feb 2024 | 25.34 | 25.56 | 25.26 | 25.30 | 25.30 | 162,487 |
14 Feb 2024 | 25.30 | 25.46 | 25.04 | 25.18 | 25.18 | 180,371 |
13 Feb 2024 | 25.82 | 26.00 | 25.24 | 25.34 | 25.34 | 213,146 |
12 Feb 2024 | 25.94 | 26.24 | 25.86 | 25.90 | 25.90 | 186,558 |
09 Feb 2024 | 26.46 | 26.46 | 25.78 | 25.88 | 25.88 | 113,513 |
08 Feb 2024 | 25.84 | 26.36 | 25.84 | 26.16 | 26.16 | 269,004 |
07 Feb 2024 | 27.00 | 27.10 | 25.84 | 25.90 | 25.90 | 485,969 |
06 Feb 2024 | 27.14 | 27.36 | 26.94 | 27.36 | 27.36 | 108,008 |
05 Feb 2024 | 27.20 | 27.48 | 26.76 | 27.00 | 27.00 | 149,815 |
02 Feb 2024 | 27.50 | 27.82 | 27.32 | 27.32 | 27.32 | 108,456 |
01 Feb 2024 | 27.54 | 27.70 | 27.38 | 27.58 | 27.58 | 157,503 |
31 Jan 2024 | 27.46 | 27.70 | 27.40 | 27.60 | 27.60 | 144,726 |
30 Jan 2024 | 28.00 | 28.06 | 27.20 | 27.42 | 27.42 | 188,824 |
29 Jan 2024 | 27.66 | 27.80 | 27.36 | 27.80 | 27.80 | 130,370 |
26 Jan 2024 | 27.94 | 27.94 | 27.56 | 27.66 | 27.66 | 96,726 |
25 Jan 2024 | 27.88 | 28.14 | 27.80 | 27.80 | 27.80 | 130,546 |
24 Jan 2024 | 28.00 | 28.04 | 27.68 | 27.90 | 27.90 | 203,039 |
23 Jan 2024 | 27.30 | 27.66 | 27.24 | 27.54 | 27.54 | 132,947 |
22 Jan 2024 | 26.92 | 27.30 | 26.74 | 27.26 | 27.26 | 178,857 |
19 Jan 2024 | 27.22 | 27.40 | 26.74 | 26.84 | 26.84 | 181,133 |
18 Jan 2024 | 26.56 | 27.16 | 26.42 | 27.08 | 27.08 | 201,715 |
17 Jan 2024 | 26.50 | 26.50 | 26.22 | 26.50 | 26.50 | 211,198 |
16 Jan 2024 | 26.48 | 26.76 | 26.30 | 26.76 | 26.76 | 187,174 |
15 Jan 2024 | 26.86 | 26.94 | 26.52 | 26.52 | 26.52 | 134,475 |
12 Jan 2024 | 26.56 | 26.76 | 26.46 | 26.70 | 26.70 | 153,757 |
11 Jan 2024 | 26.82 | 26.94 | 26.42 | 26.42 | 26.42 | 173,396 |
10 Jan 2024 | 26.82 | 26.98 | 26.60 | 26.70 | 26.70 | 123,672 |
09 Jan 2024 | 27.50 | 27.50 | 26.90 | 26.90 | 26.90 | 135,399 |
08 Jan 2024 | 27.46 | 27.50 | 27.06 | 27.48 | 27.48 | 85,590 |
05 Jan 2024 | 27.60 | 27.60 | 27.02 | 27.50 | 27.50 | 96,105 |
04 Jan 2024 | 27.50 | 27.68 | 27.38 | 27.68 | 27.68 | 257,846 |
03 Jan 2024 | 28.12 | 28.12 | 27.46 | 27.54 | 27.54 | 168,784 |
02 Jan 2024 | 28.60 | 28.68 | 28.02 | 28.40 | 28.40 | 187,321 |
29 Dec 2023 | 28.44 | 28.56 | 28.30 | 28.56 | 28.56 | 126,809 |
28 Dec 2023 | 28.90 | 28.90 | 28.40 | 28.46 | 28.46 | 115,635 |
27 Dec 2023 | 28.80 | 28.90 | 28.54 | 28.80 | 28.80 | 159,218 |
22 Dec 2023 | 28.70 | 28.96 | 28.70 | 28.84 | 28.84 | 94,006 |
21 Dec 2023 | 28.32 | 28.68 | 28.28 | 28.68 | 28.68 | 122,603 |
20 Dec 2023 | 28.74 | 29.08 | 28.60 | 28.70 | 28.70 | 142,951 |
19 Dec 2023 | 28.22 | 29.00 | 28.22 | 28.92 | 28.92 | 198,119 |
18 Dec 2023 | 28.38 | 29.02 | 28.22 | 28.74 | 28.74 | 248,024 |
15 Dec 2023 | 28.00 | 28.66 | 27.80 | 28.44 | 28.44 | 721,333 |
14 Dec 2023 | 27.46 | 28.06 | 27.32 | 27.96 | 27.96 | 449,079 |
13 Dec 2023 | 26.64 | 26.84 | 26.38 | 26.60 | 26.60 | 338,319 |
12 Dec 2023 | 26.60 | 27.16 | 26.54 | 26.74 | 26.74 | 301,594 |
11 Dec 2023 | 26.42 | 26.74 | 26.00 | 26.52 | 26.52 | 273,329 |
08 Dec 2023 | 26.14 | 26.72 | 26.10 | 26.58 | 26.58 | 98,168 |
07 Dec 2023 | 26.70 | 26.70 | 26.04 | 26.20 | 26.20 | 161,532 |
06 Dec 2023 | 26.40 | 26.86 | 26.40 | 26.70 | 26.70 | 136,599 |
05 Dec 2023 | 26.40 | 26.56 | 26.22 | 26.40 | 26.40 | 172,778 |
04 Dec 2023 | 26.50 | 26.62 | 26.30 | 26.44 | 26.44 | 109,273 |
01 Dec 2023 | 25.96 | 26.60 | 25.92 | 26.58 | 26.58 | 148,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |