Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.80 | 28.06 | 26.96 | 27.34 | 27.34 | 742,246 |
24 Apr 2024 | 27.09 | 27.22 | 26.84 | 26.87 | 26.87 | 642,633 |
23 Apr 2024 | 27.40 | 27.60 | 27.00 | 27.05 | 27.05 | 595,703 |
22 Apr 2024 | 27.20 | 27.68 | 27.20 | 27.27 | 27.27 | 483,836 |
19 Apr 2024 | 27.01 | 27.46 | 27.01 | 27.25 | 27.25 | 1,985,338 |
18 Apr 2024 | 27.11 | 27.22 | 26.84 | 27.11 | 27.11 | 398,222 |
17 Apr 2024 | 26.87 | 27.06 | 26.70 | 26.72 | 26.72 | 947,279 |
16 Apr 2024 | 26.50 | 27.06 | 26.64 | 26.87 | 26.87 | 2,653,400 |
15 Apr 2024 | 26.95 | 27.12 | 26.82 | 26.81 | 26.81 | 1,440,607 |
12 Apr 2024 | 27.13 | 27.40 | 26.80 | 26.91 | 26.91 | 370,607 |
11 Apr 2024 | 26.89 | 27.12 | 26.76 | 26.99 | 26.99 | 255,554 |
10 Apr 2024 | 26.97 | 27.14 | 26.68 | 27.09 | 27.09 | 921,944 |
09 Apr 2024 | 27.05 | 27.76 | 26.85 | 26.91 | 26.91 | 881,705 |
08 Apr 2024 | 27.81 | 27.98 | 27.02 | 27.07 | 27.07 | 765,836 |
05 Apr 2024 | 26.99 | 27.76 | 27.00 | 27.61 | 27.61 | 1,810,511 |
04 Apr 2024 | 28.10 | 28.18 | 27.88 | 28.09 | 28.09 | 193,378 |
03 Apr 2024 | 27.85 | 28.24 | 27.76 | 28.28 | 28.28 | 299,288 |
02 Apr 2024 | 28.20 | 28.20 | 27.88 | 27.89 | 27.89 | 647,016 |
28 Mar 2024 | 28.27 | 28.44 | 28.19 | 28.27 | 28.27 | 259,358 |
27 Mar 2024 | 28.03 | 28.28 | 27.92 | 28.26 | 28.26 | 214,156 |
26 Mar 2024 | 28.10 | 28.27 | 27.93 | 28.13 | 28.13 | 465,636 |
25 Mar 2024 | 27.99 | 28.25 | 27.74 | 28.08 | 28.08 | 523,011 |
22 Mar 2024 | 27.77 | 28.29 | 27.59 | 27.70 | 27.70 | 127,057 |
21 Mar 2024 | 27.61 | 28.00 | 27.34 | 27.99 | 27.99 | 1,550,947 |
20 Mar 2024 | 28.24 | 28.57 | 27.16 | 27.40 | 27.40 | 1,421,485 |
19 Mar 2024 | 26.68 | 26.81 | 26.50 | 26.69 | 26.69 | 1,808,276 |
18 Mar 2024 | 26.60 | 26.89 | 26.58 | 26.75 | 26.75 | 280,406 |
15 Mar 2024 | 26.82 | 26.91 | 26.60 | 26.68 | 26.68 | 4,274,305 |
14 Mar 2024 | 27.06 | 27.13 | 26.78 | 26.92 | 26.92 | 404,494 |
13 Mar 2024 | 27.30 | 27.47 | 27.00 | 27.11 | 27.11 | 565,862 |
12 Mar 2024 | 27.41 | 27.50 | 27.13 | 27.22 | 27.22 | 376,130 |
11 Mar 2024 | 27.20 | 27.45 | 27.08 | 27.39 | 27.39 | 212,330 |
08 Mar 2024 | 27.25 | 27.46 | 27.21 | 27.40 | 27.40 | 2,494,792 |
07 Mar 2024 | 27.38 | 27.51 | 27.26 | 27.34 | 27.34 | 296,976 |
06 Mar 2024 | 27.51 | 27.68 | 27.39 | 27.43 | 27.43 | 283,294 |
05 Mar 2024 | 27.28 | 27.66 | 27.23 | 27.52 | 27.52 | 666,698 |
04 Mar 2024 | 27.20 | 27.23 | 26.97 | 27.17 | 27.17 | 328,327 |
01 Mar 2024 | 26.85 | 27.06 | 26.83 | 26.99 | 26.99 | 1,418,511 |
29 Feb 2024 | 26.85 | 27.13 | 26.65 | 26.98 | 26.98 | 244,045 |
28 Feb 2024 | 26.72 | 27.02 | 26.60 | 26.73 | 26.73 | 141,057 |
27 Feb 2024 | 26.96 | 27.02 | 26.75 | 26.83 | 26.83 | 273,553 |
26 Feb 2024 | 27.30 | 27.49 | 26.97 | 27.00 | 27.00 | 1,475,223 |
23 Feb 2024 | 26.90 | 27.40 | 26.99 | 27.34 | 27.34 | 695,203 |
22 Feb 2024 | 25.97 | 27.03 | 26.44 | 26.95 | 26.95 | 1,025,644 |
21 Feb 2024 | 25.22 | 25.33 | 24.99 | 25.11 | 25.11 | 565,785 |
20 Feb 2024 | 25.05 | 25.31 | 24.98 | 25.17 | 25.17 | 253,566 |
19 Feb 2024 | 25.20 | 25.36 | 25.03 | 25.31 | 25.31 | 142,297 |
16 Feb 2024 | 24.98 | 25.39 | 25.00 | 25.28 | 25.28 | 265,028 |
15 Feb 2024 | 25.06 | 25.00 | 24.90 | 24.90 | 24.90 | 118,818 |
14 Feb 2024 | 25.15 | 24.92 | 24.60 | 24.83 | 24.83 | 96,874 |
13 Feb 2024 | 24.80 | 24.85 | 24.46 | 24.65 | 24.65 | 421,177 |
12 Feb 2024 | 24.67 | 25.11 | 24.84 | 24.89 | 24.89 | 123,036 |
09 Feb 2024 | 24.73 | 24.85 | 24.66 | 24.73 | 24.73 | 604,289 |
08 Feb 2024 | 24.67 | 24.96 | 24.53 | 24.81 | 24.81 | 191,390 |
07 Feb 2024 | 24.84 | 24.95 | 24.69 | 24.68 | 24.68 | 957,619 |
06 Feb 2024 | 25.05 | 25.14 | 24.67 | 24.82 | 24.82 | 303,447 |
05 Feb 2024 | 24.90 | 25.08 | 24.79 | 25.02 | 25.02 | 477,455 |
02 Feb 2024 | 24.89 | 25.08 | 24.89 | 25.00 | 25.00 | 210,386 |
01 Feb 2024 | 24.63 | 24.80 | 24.63 | 24.67 | 24.67 | 1,142,777 |
31 Jan 2024 | 24.84 | 24.90 | 24.66 | 24.69 | 24.69 | 1,257,124 |
30 Jan 2024 | 24.45 | 24.82 | 24.35 | 24.73 | 24.73 | 599,172 |
29 Jan 2024 | 24.80 | 24.95 | 24.45 | 24.47 | 24.47 | 292,939 |
26 Jan 2024 | 24.44 | 24.87 | 24.49 | 24.85 | 24.85 | 548,134 |
25 Jan 2024 | 24.55 | 24.45 | 24.30 | 24.39 | 24.39 | 167,952 |
24 Jan 2024 | 24.00 | 24.55 | 24.22 | 24.45 | 24.45 | 458,197 |
23 Jan 2024 | 24.10 | 24.29 | 23.92 | 24.28 | 24.28 | 339,414 |
22 Jan 2024 | 23.99 | 24.09 | 23.79 | 23.95 | 23.95 | 169,803 |
19 Jan 2024 | 23.74 | 23.95 | 23.68 | 23.83 | 23.83 | 1,029,991 |
18 Jan 2024 | 23.41 | 23.65 | 23.21 | 23.65 | 23.65 | 4,161,360 |
17 Jan 2024 | 23.42 | 23.51 | 23.22 | 23.34 | 23.34 | 1,371,484 |
16 Jan 2024 | 23.41 | 23.51 | 23.29 | 23.43 | 23.43 | 344,562 |
15 Jan 2024 | 23.61 | 23.68 | 23.48 | 23.56 | 23.56 | 180,306 |
12 Jan 2024 | 23.34 | 23.69 | 23.22 | 23.58 | 23.58 | 444,447 |
11 Jan 2024 | 22.69 | 22.93 | 22.71 | 22.75 | 22.75 | 348,268 |
10 Jan 2024 | 22.52 | 23.08 | 22.54 | 22.70 | 22.70 | 294,519 |
09 Jan 2024 | 22.93 | 23.06 | 22.74 | 23.01 | 23.01 | 291,683 |
08 Jan 2024 | 23.17 | 23.23 | 22.55 | 22.81 | 22.81 | 489,441 |
05 Jan 2024 | 23.70 | 23.56 | 23.09 | 23.25 | 23.25 | 730,815 |
04 Jan 2024 | 22.90 | 23.65 | 22.90 | 23.62 | 23.62 | 945,151 |
03 Jan 2024 | 22.88 | 23.01 | 22.83 | 22.86 | 22.86 | 1,733,143 |
02 Jan 2024 | 22.92 | 23.04 | 22.77 | 22.87 | 22.87 | 250,404 |
29 Dec 2023 | 22.86 | 22.92 | 22.24 | 22.82 | 22.82 | 246,000 |
28 Dec 2023 | 22.75 | 22.89 | 22.79 | 22.83 | 22.83 | 217,728 |
27 Dec 2023 | 22.58 | 22.80 | 22.64 | 22.70 | 22.70 | 268,090 |
22 Dec 2023 | 22.50 | 22.63 | 22.47 | 22.47 | 22.47 | 875,470 |
21 Dec 2023 | 22.40 | 22.56 | 22.40 | 22.49 | 22.49 | 584,033 |
20 Dec 2023 | 22.33 | 22.57 | 22.34 | 22.53 | 22.53 | 595,511 |
19 Dec 2023 | 22.15 | 22.36 | 22.15 | 22.30 | 22.30 | 232,267 |
18 Dec 2023 | 22.20 | 22.31 | 22.06 | 22.10 | 22.10 | 4,987,241 |
15 Dec 2023 | 22.54 | 22.59 | 22.28 | 22.38 | 22.38 | 698,921 |
14 Dec 2023 | 22.04 | 22.71 | 21.96 | 22.59 | 22.59 | 1,858,539 |
13 Dec 2023 | 21.76 | 21.99 | 21.58 | 21.97 | 21.97 | 854,919 |
12 Dec 2023 | 21.45 | 21.73 | 21.42 | 21.70 | 21.70 | 506,221 |
11 Dec 2023 | 21.72 | 21.84 | 21.44 | 21.52 | 21.52 | 507,676 |
08 Dec 2023 | 21.70 | 21.92 | 21.63 | 21.70 | 21.70 | 460,960 |
07 Dec 2023 | 22.17 | 22.14 | 21.67 | 21.81 | 21.81 | 252,336 |
06 Dec 2023 | 22.14 | 22.21 | 22.00 | 22.08 | 22.08 | 641,482 |
05 Dec 2023 | 22.05 | 22.18 | 22.01 | 22.12 | 22.12 | 281,335 |
04 Dec 2023 | 22.15 | 22.32 | 22.04 | 22.11 | 22.11 | 615,429 |
01 Dec 2023 | 22.05 | 22.33 | 22.16 | 22.21 | 22.21 | 634,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |