Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26.51 | 26.77 | 26.47 | 26.67 | 26.67 | 522,508 |
18 Apr 2024 | 26.33 | 26.67 | 26.21 | 26.47 | 26.47 | 1,610,900 |
17 Apr 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 26.25 | 1,436,800 |
16 Apr 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 26.30 | 1,668,500 |
15 Apr 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 26.27 | 1,590,700 |
12 Apr 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 26.94 | 2,462,800 |
11 Apr 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 27.29 | 1,021,000 |
10 Apr 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 27.38 | 1,552,000 |
09 Apr 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 27.93 | 1,265,800 |
08 Apr 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 27.79 | 1,315,200 |
05 Apr 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 27.45 | 1,408,800 |
04 Apr 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 27.62 | 1,224,000 |
03 Apr 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 27.82 | 1,382,400 |
02 Apr 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 28.33 | 2,043,800 |
01 Apr 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 28.54 | 1,771,600 |
28 Mar 2024 | 28.36 | 28.67 | 28.31 | 28.32 | 28.32 | 1,426,900 |
27 Mar 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 28.40 | 1,334,500 |
26 Mar 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 28.30 | 1,299,800 |
25 Mar 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 28.23 | 1,143,500 |
22 Mar 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 28.51 | 2,158,000 |
21 Mar 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 28.34 | 2,065,000 |
20 Mar 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 28.34 | 2,846,300 |
19 Mar 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 28.79 | 3,140,400 |
18 Mar 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 29.13 | 3,260,800 |
15 Mar 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 29.40 | 30,698,200 |
14 Mar 2024 | 29.76 | 30.08 | 29.35 | 29.51 | 29.51 | 2,876,000 |
13 Mar 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 29.76 | 2,503,300 |
12 Mar 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 30.00 | 3,218,400 |
11 Mar 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 29.58 | 4,007,000 |
08 Mar 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 29.63 | 3,407,800 |
07 Mar 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 29.74 | 4,458,500 |
06 Mar 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 29.60 | 8,807,000 |
05 Mar 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 27.25 | 6,224,900 |
04 Mar 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 27.88 | 7,529,900 |
01 Mar 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 26.54 | 1,850,700 |
29 Feb 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 25.79 | 1,264,600 |
28 Feb 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 25.34 | 1,480,400 |
27 Feb 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 25.22 | 1,308,500 |
26 Feb 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 25.33 | 1,332,800 |
23 Feb 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 25.35 | 1,078,500 |
22 Feb 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 25.37 | 1,350,700 |
21 Feb 2024 | 25.30 | 25.39 | 24.56 | 24.93 | 24.93 | 1,197,700 |
20 Feb 2024 | 25.83 | 25.85 | 25.33 | 25.60 | 25.60 | 1,585,800 |
16 Feb 2024 | 26.47 | 26.49 | 25.86 | 26.03 | 26.03 | 1,455,300 |
15 Feb 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 26.61 | 1,017,900 |
14 Feb 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 26.35 | 1,648,000 |
13 Feb 2024 | 26.43 | 27.19 | 26.20 | 26.33 | 26.33 | 1,946,700 |
12 Feb 2024 | 27.36 | 27.67 | 27.08 | 27.11 | 27.11 | 1,452,800 |
09 Feb 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 27.36 | 1,198,200 |
08 Feb 2024 | 27.08 | 27.40 | 26.89 | 27.05 | 27.05 | 1,511,000 |
07 Feb 2024 | 26.73 | 27.31 | 26.69 | 27.06 | 27.06 | 1,344,100 |
06 Feb 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 26.66 | 985,700 |
05 Feb 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 26.19 | 848,300 |
02 Feb 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 26.43 | 1,021,600 |
01 Feb 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 26.26 | 1,253,600 |
31 Jan 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 25.98 | 1,167,100 |
30 Jan 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 26.66 | 736,300 |
29 Jan 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 26.65 | 988,400 |
26 Jan 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 26.24 | 634,600 |
25 Jan 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 26.34 | 897,700 |
24 Jan 2024 | 26.82 | 26.92 | 26.57 | 26.60 | 26.60 | 718,000 |
23 Jan 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 26.65 | 1,583,500 |
22 Jan 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 26.61 | 1,429,600 |
19 Jan 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 26.23 | 1,109,400 |
18 Jan 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 25.79 | 923,800 |
17 Jan 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 25.39 | 1,399,000 |
16 Jan 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 25.38 | 1,209,500 |
12 Jan 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 25.31 | 1,260,100 |
11 Jan 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 25.60 | 2,524,500 |
10 Jan 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 25.01 | 1,778,000 |
09 Jan 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 25.06 | 2,052,100 |
08 Jan 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 25.13 | 1,562,700 |
05 Jan 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 24.67 | 1,158,500 |
04 Jan 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 24.39 | 1,285,800 |
03 Jan 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 24.89 | 1,586,000 |
02 Jan 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 25.81 | 2,149,800 |
29 Dec 2023 | 25.79 | 25.97 | 25.57 | 25.61 | 25.61 | 1,055,800 |
28 Dec 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 25.86 | 876,100 |
27 Dec 2023 | 25.85 | 25.88 | 25.58 | 25.63 | 25.63 | 953,800 |
26 Dec 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 25.88 | 803,800 |
22 Dec 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 25.84 | 1,017,600 |
21 Dec 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 25.92 | 1,532,100 |
20 Dec 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 25.94 | 1,635,200 |
19 Dec 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 26.19 | 2,261,500 |
18 Dec 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 25.95 | 2,310,500 |
15 Dec 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 25.71 | 4,066,200 |
14 Dec 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 24.63 | 2,092,200 |
13 Dec 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 24.84 | 1,914,400 |
12 Dec 2023 | 24.39 | 24.75 | 24.24 | 24.52 | 24.52 | 1,661,800 |
11 Dec 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 24.35 | 1,866,800 |
08 Dec 2023 | 24.22 | 24.76 | 23.98 | 23.99 | 23.99 | 2,827,500 |
07 Dec 2023 | 23.96 | 24.46 | 23.78 | 24.21 | 24.21 | 3,484,400 |
06 Dec 2023 | 24.03 | 24.59 | 23.29 | 23.97 | 23.97 | 8,201,800 |
05 Dec 2023 | 26.46 | 26.90 | 26.35 | 26.69 | 26.69 | 3,408,000 |
04 Dec 2023 | 26.49 | 26.66 | 26.23 | 26.50 | 26.50 | 1,718,200 |
01 Dec 2023 | 26.17 | 26.65 | 25.92 | 26.57 | 26.57 | 1,672,900 |
30 Nov 2023 | 26.14 | 26.25 | 25.64 | 26.17 | 26.17 | 1,654,800 |
29 Nov 2023 | 26.02 | 26.42 | 25.91 | 25.99 | 25.99 | 1,072,200 |
28 Nov 2023 | 25.86 | 25.86 | 25.49 | 25.73 | 25.73 | 1,318,300 |
27 Nov 2023 | 25.83 | 26.00 | 25.75 | 25.93 | 25.93 | 1,294,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |