Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 27.44 | 27.56 | 27.19 | 27.19 | 27.19 | 972,500 |
22 Apr 2024 | 27.09 | 27.49 | 26.89 | 27.44 | 27.44 | 1,232,200 |
19 Apr 2024 | 26.45 | 26.98 | 26.34 | 26.97 | 26.97 | 923,600 |
18 Apr 2024 | 26.66 | 26.90 | 26.43 | 26.47 | 26.47 | 946,700 |
17 Apr 2024 | 27.15 | 27.15 | 26.43 | 26.56 | 26.56 | 1,181,400 |
16 Apr 2024 | 26.37 | 27.10 | 26.37 | 26.91 | 26.91 | 1,427,100 |
15 Apr 2024 | 26.51 | 27.03 | 26.39 | 26.49 | 26.49 | 1,374,200 |
12 Apr 2024 | 27.20 | 27.20 | 26.27 | 26.29 | 26.29 | 859,100 |
11 Apr 2024 | 27.34 | 27.65 | 27.00 | 27.24 | 27.24 | 835,200 |
10 Apr 2024 | 27.01 | 27.50 | 27.00 | 27.27 | 27.27 | 2,020,400 |
09 Apr 2024 | 26.93 | 27.42 | 26.93 | 27.30 | 27.30 | 1,165,000 |
08 Apr 2024 | 26.99 | 27.26 | 26.90 | 27.01 | 27.01 | 1,053,300 |
05 Apr 2024 | 26.54 | 26.85 | 26.46 | 26.82 | 26.82 | 719,400 |
04 Apr 2024 | 26.66 | 26.94 | 26.46 | 26.68 | 26.68 | 1,126,900 |
03 Apr 2024 | 27.72 | 27.72 | 26.56 | 26.59 | 26.59 | 1,739,000 |
02 Apr 2024 | 28.60 | 28.60 | 27.81 | 27.84 | 27.84 | 1,614,600 |
01 Apr 2024 | 28.66 | 28.98 | 28.51 | 28.67 | 28.67 | 1,059,800 |
28 Mar 2024 | 28.97 | 29.10 | 28.44 | 28.78 | 28.78 | 1,277,100 |
27 Mar 2024 | 28.73 | 29.13 | 28.49 | 29.00 | 29.00 | 1,267,800 |
26 Mar 2024 | 27.72 | 27.94 | 27.54 | 27.86 | 27.86 | 1,092,800 |
25 Mar 2024 | 28.31 | 28.48 | 27.48 | 27.70 | 27.70 | 849,200 |
22 Mar 2024 | 28.44 | 28.67 | 28.13 | 28.22 | 28.22 | 1,165,000 |
21 Mar 2024 | 28.24 | 28.92 | 28.18 | 28.49 | 28.49 | 1,751,000 |
20 Mar 2024 | 28.00 | 28.43 | 27.79 | 28.18 | 28.18 | 1,728,100 |
19 Mar 2024 | 27.77 | 28.13 | 27.53 | 28.02 | 28.02 | 1,989,900 |
18 Mar 2024 | 26.61 | 27.89 | 26.54 | 27.85 | 27.85 | 1,747,300 |
15 Mar 2024 | 26.66 | 26.99 | 26.53 | 26.82 | 26.82 | 2,369,700 |
14 Mar 2024 | 26.94 | 27.02 | 26.22 | 26.70 | 26.70 | 1,242,800 |
13 Mar 2024 | 26.44 | 26.85 | 26.35 | 26.80 | 26.80 | 814,200 |
12 Mar 2024 | 26.23 | 27.00 | 26.23 | 26.62 | 26.62 | 1,134,000 |
11 Mar 2024 | 25.96 | 26.91 | 25.64 | 26.38 | 26.38 | 954,400 |
08 Mar 2024 | 26.23 | 26.37 | 25.61 | 25.93 | 25.93 | 979,700 |
07 Mar 2024 | 26.18 | 26.40 | 26.14 | 26.37 | 26.37 | 798,600 |
06 Mar 2024 | 26.85 | 26.85 | 25.95 | 26.05 | 26.05 | 1,106,600 |
05 Mar 2024 | 26.22 | 26.94 | 25.97 | 26.77 | 26.77 | 1,269,200 |
04 Mar 2024 | 26.24 | 26.98 | 26.07 | 26.16 | 26.16 | 1,596,600 |
01 Mar 2024 | 25.84 | 26.82 | 25.78 | 26.38 | 26.38 | 1,545,200 |
29 Feb 2024 | 26.42 | 26.79 | 25.52 | 25.79 | 25.79 | 1,971,700 |
28 Feb 2024 | 28.36 | 29.19 | 26.06 | 26.15 | 26.15 | 3,539,700 |
27 Feb 2024 | 26.37 | 26.66 | 26.00 | 26.47 | 26.47 | 1,246,200 |
26 Feb 2024 | 26.03 | 26.11 | 25.77 | 26.00 | 26.00 | 1,389,200 |
23 Feb 2024 | 25.90 | 26.07 | 25.75 | 25.99 | 25.99 | 929,300 |
22 Feb 2024 | 25.86 | 25.99 | 25.30 | 25.81 | 25.81 | 1,134,200 |
21 Feb 2024 | 25.97 | 26.14 | 25.82 | 25.90 | 25.90 | 862,600 |
20 Feb 2024 | 25.97 | 26.21 | 25.76 | 25.99 | 25.99 | 1,024,700 |
16 Feb 2024 | 26.72 | 26.79 | 25.84 | 25.89 | 25.89 | 2,012,800 |
15 Feb 2024 | 26.28 | 26.59 | 26.20 | 26.58 | 26.58 | 863,400 |
14 Feb 2024 | 26.28 | 26.28 | 25.64 | 26.25 | 26.25 | 995,200 |
13 Feb 2024 | 25.80 | 26.19 | 25.65 | 26.02 | 26.02 | 1,161,800 |
12 Feb 2024 | 25.61 | 25.93 | 25.51 | 25.90 | 25.90 | 831,500 |
09 Feb 2024 | 25.15 | 25.63 | 25.15 | 25.55 | 25.55 | 1,074,100 |
08 Feb 2024 | 24.76 | 25.40 | 24.70 | 25.13 | 25.13 | 1,071,700 |
07 Feb 2024 | 24.22 | 24.89 | 24.20 | 24.75 | 24.75 | 1,243,500 |
06 Feb 2024 | 23.77 | 24.13 | 23.41 | 24.10 | 24.10 | 1,558,800 |
05 Feb 2024 | 24.65 | 24.67 | 23.87 | 23.90 | 23.90 | 1,166,900 |
02 Feb 2024 | 24.79 | 24.81 | 24.19 | 24.69 | 24.69 | 1,574,700 |
01 Feb 2024 | 24.87 | 25.02 | 24.45 | 24.86 | 24.86 | 1,755,800 |
31 Jan 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 24.78 | 958,700 |
30 Jan 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 25.48 | 714,200 |
29 Jan 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 25.32 | 912,700 |
26 Jan 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 25.35 | 908,200 |
25 Jan 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 25.43 | 913,000 |
24 Jan 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 25.38 | 944,600 |
23 Jan 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 25.46 | 941,100 |
22 Jan 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 25.42 | 1,418,600 |
19 Jan 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 25.90 | 1,119,800 |
18 Jan 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 25.87 | 927,500 |
17 Jan 2024 | 27.23 | 27.27 | 26.47 | 26.51 | 26.51 | 1,190,000 |
16 Jan 2024 | 27.00 | 27.63 | 26.78 | 27.42 | 27.42 | 1,318,500 |
12 Jan 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 26.98 | 676,400 |
11 Jan 2024 | 26.66 | 26.97 | 26.55 | 26.92 | 26.92 | 1,006,800 |
10 Jan 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 26.67 | 753,200 |
09 Jan 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 26.84 | 968,800 |
08 Jan 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 26.40 | 1,009,100 |
05 Jan 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 26.50 | 1,848,900 |
04 Jan 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 27.49 | 1,364,100 |
03 Jan 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 27.73 | 1,632,200 |
02 Jan 2024 | 26.96 | 27.65 | 26.96 | 27.22 | 27.22 | 1,168,000 |
29 Dec 2023 | 26.96 | 27.09 | 26.76 | 26.96 | 26.96 | 950,800 |
28 Dec 2023 | 27.37 | 27.37 | 26.86 | 26.97 | 26.97 | 1,202,600 |
27 Dec 2023 | 27.30 | 27.45 | 27.15 | 27.33 | 27.33 | 1,607,600 |
26 Dec 2023 | 27.44 | 27.63 | 27.12 | 27.24 | 27.24 | 1,745,300 |
22 Dec 2023 | 27.27 | 27.70 | 27.16 | 27.37 | 27.37 | 1,309,500 |
21 Dec 2023 | 27.08 | 27.34 | 26.97 | 27.24 | 27.24 | 1,333,600 |
20 Dec 2023 | 27.92 | 27.92 | 26.97 | 27.00 | 27.00 | 1,689,900 |
19 Dec 2023 | 28.47 | 28.51 | 27.66 | 27.92 | 27.92 | 1,378,200 |
18 Dec 2023 | 28.75 | 29.00 | 28.18 | 28.39 | 28.39 | 1,006,900 |
15 Dec 2023 | 28.94 | 28.99 | 28.64 | 28.67 | 28.67 | 1,421,800 |
14 Dec 2023 | 29.50 | 29.80 | 28.54 | 28.78 | 28.78 | 861,800 |
13 Dec 2023 | 28.01 | 29.21 | 27.90 | 29.19 | 29.19 | 919,000 |
12 Dec 2023 | 27.78 | 28.28 | 27.22 | 27.91 | 27.91 | 2,249,800 |
11 Dec 2023 | 29.33 | 29.75 | 29.33 | 29.74 | 29.74 | 769,300 |
08 Dec 2023 | 29.68 | 29.76 | 29.10 | 29.25 | 29.25 | 496,900 |
07 Dec 2023 | 29.70 | 29.80 | 29.42 | 29.54 | 29.54 | 1,030,100 |
06 Dec 2023 | 28.97 | 29.53 | 28.70 | 29.50 | 29.50 | 1,203,800 |
05 Dec 2023 | 29.17 | 29.29 | 28.89 | 28.96 | 28.96 | 611,200 |
04 Dec 2023 | 28.48 | 29.43 | 28.47 | 29.16 | 29.16 | 767,200 |
01 Dec 2023 | 28.25 | 28.55 | 28.04 | 28.47 | 28.47 | 583,900 |
30 Nov 2023 | 27.80 | 28.25 | 27.41 | 28.21 | 28.21 | 1,293,300 |
29 Nov 2023 | 28.35 | 28.53 | 27.88 | 27.93 | 27.93 | 716,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |