Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.55 | 24.78 | 24.30 | 24.68 | 24.68 | 968,493 |
25 Apr 2024 | 24.39 | 24.60 | 23.89 | 24.44 | 24.44 | 1,313,700 |
24 Apr 2024 | 24.26 | 24.81 | 24.16 | 24.65 | 24.65 | 1,737,000 |
23 Apr 2024 | 24.09 | 24.63 | 24.06 | 24.26 | 24.26 | 1,245,800 |
22 Apr 2024 | 24.08 | 24.19 | 23.76 | 24.07 | 24.07 | 1,708,300 |
19 Apr 2024 | 23.65 | 23.87 | 23.48 | 23.85 | 23.85 | 2,414,800 |
18 Apr 2024 | 23.86 | 24.14 | 23.62 | 23.76 | 23.76 | 1,798,800 |
17 Apr 2024 | 23.94 | 24.59 | 23.74 | 24.01 | 24.01 | 2,257,000 |
16 Apr 2024 | 23.84 | 24.10 | 23.65 | 23.77 | 23.77 | 1,579,900 |
15 Apr 2024 | 24.24 | 24.64 | 23.92 | 24.02 | 24.02 | 2,713,300 |
12 Apr 2024 | 25.05 | 25.17 | 24.16 | 24.42 | 24.42 | 1,895,000 |
11 Apr 2024 | 26.31 | 26.31 | 24.91 | 24.99 | 24.99 | 2,076,500 |
10 Apr 2024 | 26.32 | 26.42 | 25.75 | 26.14 | 26.14 | 2,030,400 |
09 Apr 2024 | 27.29 | 27.56 | 26.23 | 26.73 | 26.73 | 4,113,500 |
08 Apr 2024 | 26.24 | 26.38 | 25.83 | 25.93 | 25.93 | 1,221,300 |
05 Apr 2024 | 25.76 | 26.42 | 25.44 | 26.12 | 26.12 | 1,780,100 |
04 Apr 2024 | 26.59 | 26.78 | 25.77 | 25.81 | 25.81 | 1,260,100 |
03 Apr 2024 | 26.76 | 26.88 | 26.21 | 26.33 | 26.33 | 1,266,500 |
02 Apr 2024 | 27.04 | 27.15 | 26.39 | 26.77 | 26.77 | 2,384,500 |
01 Apr 2024 | 27.13 | 27.39 | 26.88 | 27.24 | 27.24 | 1,306,700 |
28 Mar 2024 | 27.33 | 27.33 | 26.91 | 27.07 | 27.07 | 1,234,900 |
27 Mar 2024 | 27.02 | 27.29 | 26.99 | 27.25 | 27.25 | 1,464,400 |
26 Mar 2024 | 27.45 | 27.50 | 26.76 | 26.78 | 26.78 | 1,345,200 |
25 Mar 2024 | 27.37 | 27.57 | 27.22 | 27.31 | 27.31 | 907,600 |
22 Mar 2024 | 27.05 | 27.49 | 26.75 | 27.29 | 27.29 | 1,898,100 |
21 Mar 2024 | 27.92 | 27.99 | 26.91 | 26.97 | 26.97 | 2,037,900 |
20 Mar 2024 | 27.53 | 27.76 | 27.32 | 27.71 | 27.71 | 1,930,100 |
19 Mar 2024 | 27.70 | 27.93 | 27.43 | 27.70 | 27.70 | 1,653,500 |
18 Mar 2024 | 28.58 | 28.79 | 27.48 | 27.53 | 27.53 | 2,263,300 |
15 Mar 2024 | 28.71 | 29.05 | 28.32 | 28.75 | 28.75 | 11,607,000 |
14 Mar 2024 | 28.76 | 28.89 | 28.43 | 28.88 | 28.88 | 1,547,700 |
13 Mar 2024 | 28.41 | 28.81 | 28.26 | 28.79 | 28.79 | 1,625,100 |
12 Mar 2024 | 28.68 | 28.93 | 28.34 | 28.47 | 28.47 | 1,534,700 |
11 Mar 2024 | 29.19 | 29.37 | 28.49 | 28.60 | 28.60 | 1,405,900 |
08 Mar 2024 | 29.86 | 30.07 | 29.17 | 29.25 | 29.25 | 1,124,200 |
07 Mar 2024 | 29.26 | 29.54 | 28.98 | 29.45 | 29.45 | 1,966,800 |
06 Mar 2024 | 30.00 | 30.00 | 28.80 | 28.94 | 28.94 | 1,284,100 |
05 Mar 2024 | 29.91 | 29.99 | 29.34 | 29.76 | 29.76 | 1,373,500 |
04 Mar 2024 | 30.34 | 30.41 | 29.69 | 29.92 | 29.92 | 1,474,400 |
01 Mar 2024 | 29.77 | 30.35 | 29.64 | 30.24 | 30.24 | 1,753,900 |
29 Feb 2024 | 30.13 | 30.36 | 29.14 | 29.69 | 29.69 | 2,089,100 |
28 Feb 2024 | 29.46 | 30.04 | 29.35 | 29.80 | 29.80 | 2,008,100 |
27 Feb 2024 | 29.97 | 30.00 | 29.18 | 29.70 | 29.70 | 2,294,300 |
26 Feb 2024 | 29.36 | 30.12 | 29.12 | 30.04 | 30.04 | 2,173,200 |
23 Feb 2024 | 29.19 | 29.60 | 29.00 | 29.57 | 29.57 | 1,868,400 |
22 Feb 2024 | 29.02 | 29.27 | 28.59 | 28.91 | 28.91 | 3,073,000 |
21 Feb 2024 | 30.19 | 30.64 | 29.13 | 29.18 | 29.18 | 2,233,400 |
20 Feb 2024 | 31.14 | 31.43 | 30.33 | 30.39 | 30.39 | 2,461,800 |
16 Feb 2024 | 32.60 | 32.88 | 31.83 | 32.18 | 32.18 | 3,746,900 |
15 Feb 2024 | 28.75 | 32.71 | 28.22 | 32.56 | 32.56 | 5,469,800 |
14 Feb 2024 | 27.50 | 28.03 | 27.26 | 27.99 | 27.99 | 2,293,900 |
13 Feb 2024 | 28.04 | 28.26 | 27.07 | 27.23 | 27.23 | 2,292,500 |
12 Feb 2024 | 27.36 | 28.74 | 27.25 | 28.52 | 28.52 | 2,357,400 |
09 Feb 2024 | 26.92 | 27.37 | 26.67 | 27.32 | 27.32 | 1,879,500 |
08 Feb 2024 | 26.68 | 26.80 | 26.41 | 26.77 | 26.77 | 1,071,600 |
07 Feb 2024 | 27.04 | 27.04 | 26.64 | 26.70 | 26.70 | 1,308,600 |
06 Feb 2024 | 26.21 | 27.10 | 26.18 | 27.04 | 27.04 | 1,175,900 |
05 Feb 2024 | 26.47 | 26.59 | 26.21 | 26.40 | 26.40 | 822,100 |
02 Feb 2024 | 26.72 | 26.96 | 26.47 | 26.74 | 26.74 | 1,012,800 |
01 Feb 2024 | 26.94 | 27.15 | 26.50 | 26.94 | 26.94 | 1,716,300 |
31 Jan 2024 | 27.36 | 27.70 | 27.04 | 27.05 | 27.05 | 1,453,500 |
30 Jan 2024 | 28.26 | 28.34 | 27.39 | 27.41 | 27.41 | 1,382,900 |
29 Jan 2024 | 27.86 | 28.32 | 27.65 | 28.31 | 28.31 | 1,292,500 |
26 Jan 2024 | 28.31 | 28.31 | 27.73 | 27.74 | 27.74 | 950,100 |
25 Jan 2024 | 28.44 | 28.49 | 27.89 | 28.02 | 28.02 | 1,246,700 |
24 Jan 2024 | 28.54 | 28.82 | 28.11 | 28.12 | 28.12 | 1,005,200 |
23 Jan 2024 | 28.53 | 28.81 | 28.27 | 28.54 | 28.54 | 1,159,600 |
22 Jan 2024 | 28.10 | 28.54 | 27.78 | 28.46 | 28.46 | 1,124,200 |
19 Jan 2024 | 27.74 | 27.96 | 27.50 | 27.90 | 27.90 | 2,834,000 |
18 Jan 2024 | 27.71 | 27.78 | 27.28 | 27.76 | 27.76 | 1,345,200 |
17 Jan 2024 | 27.54 | 27.91 | 27.39 | 27.69 | 27.69 | 1,230,200 |
16 Jan 2024 | 27.87 | 27.90 | 27.22 | 27.76 | 27.76 | 1,217,400 |
12 Jan 2024 | 28.11 | 28.29 | 27.91 | 28.20 | 28.20 | 1,457,000 |
11 Jan 2024 | 27.89 | 28.19 | 27.75 | 27.94 | 27.94 | 1,570,200 |
10 Jan 2024 | 28.94 | 29.06 | 28.04 | 28.15 | 28.15 | 1,355,200 |
09 Jan 2024 | 29.25 | 29.34 | 28.88 | 28.98 | 28.98 | 1,244,300 |
08 Jan 2024 | 28.43 | 29.61 | 28.27 | 29.60 | 29.60 | 2,586,800 |
05 Jan 2024 | 28.41 | 28.74 | 28.14 | 28.56 | 28.56 | 1,373,400 |
04 Jan 2024 | 28.99 | 29.00 | 28.53 | 28.63 | 28.63 | 1,206,600 |
03 Jan 2024 | 28.98 | 29.23 | 28.65 | 28.67 | 28.67 | 1,717,600 |
02 Jan 2024 | 27.54 | 28.98 | 27.53 | 28.62 | 28.62 | 2,200,000 |
29 Dec 2023 | 27.95 | 27.95 | 27.55 | 27.74 | 27.74 | 1,244,100 |
28 Dec 2023 | 28.01 | 28.33 | 27.83 | 27.88 | 27.88 | 1,170,800 |
27 Dec 2023 | 28.00 | 28.08 | 27.74 | 28.06 | 28.06 | 847,600 |
26 Dec 2023 | 28.08 | 28.12 | 27.68 | 27.87 | 27.87 | 994,000 |
22 Dec 2023 | 27.81 | 28.12 | 27.69 | 27.92 | 27.92 | 1,191,200 |
21 Dec 2023 | 27.30 | 27.61 | 27.20 | 27.55 | 27.55 | 1,237,600 |
20 Dec 2023 | 27.65 | 27.70 | 27.15 | 27.18 | 27.18 | 2,816,700 |
19 Dec 2023 | 27.16 | 27.83 | 26.82 | 27.74 | 27.74 | 4,889,600 |
18 Dec 2023 | 26.80 | 27.32 | 26.54 | 27.04 | 27.04 | 3,128,900 |
15 Dec 2023 | 27.07 | 27.77 | 26.79 | 27.42 | 27.42 | 31,613,300 |
14 Dec 2023 | 27.60 | 27.93 | 26.92 | 26.95 | 26.95 | 2,758,000 |
13 Dec 2023 | 26.50 | 27.48 | 26.50 | 27.42 | 27.42 | 2,749,000 |
12 Dec 2023 | 26.10 | 26.74 | 25.73 | 26.56 | 26.56 | 2,325,300 |
11 Dec 2023 | 26.22 | 26.22 | 25.62 | 26.10 | 26.10 | 2,268,100 |
08 Dec 2023 | 26.09 | 26.36 | 25.75 | 25.86 | 25.86 | 2,265,800 |
07 Dec 2023 | 26.42 | 26.53 | 26.07 | 26.16 | 26.16 | 2,465,900 |
06 Dec 2023 | 26.97 | 26.98 | 26.32 | 26.41 | 26.41 | 2,457,900 |
05 Dec 2023 | 26.13 | 26.95 | 26.10 | 26.88 | 26.88 | 3,067,200 |
04 Dec 2023 | 25.94 | 26.42 | 25.07 | 26.33 | 26.33 | 6,165,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |