Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.30 | 25.48 | 25.05 | 25.22 | 25.22 | 1,630,888 |
24 Apr 2024 | 25.60 | 25.78 | 25.08 | 25.29 | 25.29 | 2,233,860 |
23 Apr 2024 | 25.40 | 26.17 | 25.30 | 25.70 | 25.70 | 3,475,675 |
22 Apr 2024 | 23.99 | 25.79 | 23.92 | 25.62 | 25.62 | 4,649,386 |
19 Apr 2024 | 24.00 | 24.26 | 23.79 | 24.08 | 24.08 | 1,816,942 |
18 Apr 2024 | 24.42 | 24.64 | 24.05 | 24.09 | 24.09 | 1,985,019 |
17 Apr 2024 | 23.75 | 24.47 | 23.53 | 24.47 | 24.47 | 2,296,401 |
16 Apr 2024 | 24.27 | 24.52 | 23.49 | 23.52 | 23.52 | 2,528,645 |
15 Apr 2024 | 24.56 | 25.00 | 24.07 | 24.39 | 24.39 | 2,512,159 |
12 Apr 2024 | 25.01 | 25.19 | 24.55 | 24.73 | 24.73 | 2,550,875 |
11 Apr 2024 | 25.09 | 25.53 | 24.90 | 25.13 | 25.13 | 1,677,320 |
10 Apr 2024 | 25.35 | 25.76 | 25.04 | 25.15 | 25.15 | 2,058,246 |
09 Apr 2024 | 24.99 | 25.52 | 24.66 | 25.52 | 25.52 | 2,615,946 |
08 Apr 2024 | 25.50 | 25.50 | 24.91 | 24.99 | 24.99 | 2,395,500 |
03 Apr 2024 | 25.22 | 25.66 | 25.00 | 25.50 | 25.50 | 2,195,246 |
02 Apr 2024 | 25.46 | 25.54 | 25.00 | 25.23 | 25.23 | 2,280,069 |
01 Apr 2024 | 25.05 | 25.71 | 25.05 | 25.55 | 25.55 | 4,202,989 |
29 Mar 2024 | 25.36 | 25.52 | 24.80 | 25.00 | 25.00 | 2,505,960 |
28 Mar 2024 | 25.09 | 26.16 | 24.93 | 25.52 | 25.52 | 4,375,680 |
27 Mar 2024 | 25.15 | 25.75 | 25.10 | 25.28 | 25.28 | 2,600,060 |
26 Mar 2024 | 25.10 | 25.40 | 24.94 | 25.15 | 25.15 | 1,934,212 |
25 Mar 2024 | 25.60 | 25.76 | 25.06 | 25.06 | 25.06 | 2,279,880 |
22 Mar 2024 | 26.85 | 26.85 | 25.60 | 25.69 | 25.69 | 3,737,236 |
21 Mar 2024 | 27.52 | 27.58 | 26.83 | 26.85 | 26.85 | 2,744,281 |
20 Mar 2024 | 27.66 | 27.69 | 27.31 | 27.51 | 27.51 | 2,330,523 |
19 Mar 2024 | 27.81 | 28.09 | 27.63 | 27.72 | 27.72 | 1,911,800 |
18 Mar 2024 | 27.86 | 27.99 | 27.31 | 27.99 | 27.99 | 1,750,407 |
15 Mar 2024 | 27.61 | 27.89 | 27.27 | 27.70 | 27.70 | 1,963,860 |
14 Mar 2024 | 28.44 | 28.72 | 27.59 | 27.72 | 27.72 | 2,316,000 |
13 Mar 2024 | 28.66 | 28.66 | 27.77 | 28.16 | 28.16 | 3,753,300 |
12 Mar 2024 | 27.90 | 29.06 | 27.77 | 28.80 | 28.80 | 5,487,550 |
11 Mar 2024 | 27.02 | 27.73 | 26.97 | 27.72 | 27.72 | 1,773,260 |
08 Mar 2024 | 26.79 | 27.19 | 26.64 | 27.09 | 27.09 | 1,466,396 |
07 Mar 2024 | 27.50 | 27.69 | 26.76 | 26.76 | 26.76 | 2,141,100 |
06 Mar 2024 | 27.60 | 27.88 | 27.16 | 27.51 | 27.51 | 1,966,386 |
05 Mar 2024 | 27.99 | 28.16 | 27.53 | 27.74 | 27.74 | 2,514,660 |
04 Mar 2024 | 27.90 | 28.33 | 27.60 | 28.27 | 28.27 | 3,335,036 |
01 Mar 2024 | 28.08 | 28.34 | 27.68 | 27.92 | 27.92 | 1,997,100 |
29 Feb 2024 | 27.64 | 28.26 | 27.56 | 28.18 | 28.18 | 2,693,960 |
28 Feb 2024 | 29.10 | 29.64 | 27.60 | 27.61 | 27.61 | 4,109,400 |
27 Feb 2024 | 28.73 | 29.10 | 28.53 | 29.10 | 29.10 | 2,285,720 |
26 Feb 2024 | 28.28 | 29.50 | 28.10 | 28.81 | 28.81 | 2,767,806 |
23 Feb 2024 | 28.12 | 28.33 | 27.81 | 28.31 | 28.31 | 1,645,530 |
22 Feb 2024 | 27.68 | 28.26 | 27.61 | 28.10 | 28.10 | 1,596,993 |
21 Feb 2024 | 27.38 | 28.69 | 27.31 | 27.96 | 27.96 | 2,817,378 |
20 Feb 2024 | 27.66 | 28.12 | 27.30 | 27.74 | 27.74 | 2,791,199 |
19 Feb 2024 | 28.45 | 28.45 | 27.30 | 27.65 | 27.65 | 3,148,967 |
08 Feb 2024 | 27.81 | 29.66 | 27.51 | 28.29 | 28.29 | 3,401,916 |
07 Feb 2024 | 26.68 | 27.93 | 26.44 | 27.71 | 27.71 | 3,714,398 |
06 Feb 2024 | 24.57 | 26.96 | 23.87 | 26.82 | 26.82 | 3,733,329 |
05 Feb 2024 | 25.41 | 25.44 | 23.07 | 24.51 | 24.51 | 3,849,640 |
02 Feb 2024 | 26.61 | 27.00 | 24.60 | 25.63 | 25.63 | 2,571,615 |
01 Feb 2024 | 25.83 | 28.36 | 25.63 | 26.60 | 26.60 | 2,842,700 |
31 Jan 2024 | 26.85 | 27.13 | 25.53 | 25.83 | 25.83 | 2,188,420 |
30 Jan 2024 | 28.36 | 28.36 | 27.01 | 27.13 | 27.13 | 1,307,490 |
29 Jan 2024 | 28.57 | 28.84 | 27.88 | 28.04 | 28.04 | 1,310,350 |
26 Jan 2024 | 29.00 | 29.38 | 28.50 | 28.60 | 28.60 | 1,427,800 |
25 Jan 2024 | 27.92 | 29.31 | 27.59 | 29.13 | 29.13 | 2,158,712 |
24 Jan 2024 | 27.89 | 28.22 | 26.82 | 27.79 | 27.79 | 1,661,410 |
23 Jan 2024 | 27.77 | 28.10 | 27.27 | 27.77 | 27.77 | 1,384,934 |
22 Jan 2024 | 29.37 | 29.71 | 27.32 | 27.77 | 27.77 | 2,201,896 |
19 Jan 2024 | 29.55 | 30.11 | 29.36 | 29.50 | 29.50 | 891,756 |
18 Jan 2024 | 29.45 | 29.63 | 28.67 | 29.56 | 29.56 | 1,577,061 |
17 Jan 2024 | 30.39 | 30.65 | 29.51 | 29.51 | 29.51 | 1,033,550 |
16 Jan 2024 | 30.70 | 30.74 | 30.01 | 30.48 | 30.48 | 1,172,580 |
15 Jan 2024 | 30.81 | 31.12 | 30.47 | 30.55 | 30.55 | 1,040,430 |
12 Jan 2024 | 31.62 | 31.83 | 31.00 | 31.06 | 31.06 | 1,539,181 |
11 Jan 2024 | 30.01 | 31.84 | 30.01 | 31.65 | 31.65 | 2,394,770 |
10 Jan 2024 | 30.11 | 30.48 | 29.58 | 30.07 | 30.07 | 1,258,892 |
09 Jan 2024 | 29.84 | 30.49 | 29.72 | 30.12 | 30.12 | 956,000 |
08 Jan 2024 | 30.79 | 30.84 | 29.83 | 29.84 | 29.84 | 1,591,520 |
05 Jan 2024 | 31.62 | 31.74 | 30.82 | 30.87 | 30.87 | 1,238,064 |
04 Jan 2024 | 31.85 | 31.94 | 31.50 | 31.62 | 31.62 | 1,058,060 |
03 Jan 2024 | 32.20 | 32.57 | 31.78 | 31.95 | 31.95 | 1,193,450 |
02 Jan 2024 | 32.29 | 32.66 | 31.78 | 32.19 | 32.19 | 1,814,350 |
29 Dec 2023 | 31.85 | 32.44 | 31.81 | 32.24 | 32.24 | 1,443,590 |
28 Dec 2023 | 31.00 | 32.40 | 30.80 | 32.00 | 32.00 | 2,741,363 |
27 Dec 2023 | 30.93 | 31.11 | 30.56 | 31.04 | 31.04 | 1,708,926 |
26 Dec 2023 | 31.10 | 31.18 | 30.70 | 30.84 | 30.84 | 824,480 |
25 Dec 2023 | 30.90 | 31.64 | 30.90 | 31.19 | 31.19 | 951,700 |
22 Dec 2023 | 31.96 | 31.96 | 31.18 | 31.35 | 31.35 | 1,564,360 |
21 Dec 2023 | 31.35 | 32.08 | 31.12 | 31.96 | 31.96 | 1,360,250 |
20 Dec 2023 | 31.75 | 32.10 | 31.40 | 31.51 | 31.51 | 1,297,578 |
19 Dec 2023 | 32.33 | 32.50 | 31.49 | 31.76 | 31.76 | 2,074,758 |
18 Dec 2023 | 32.55 | 32.87 | 32.27 | 32.31 | 32.31 | 1,790,240 |
15 Dec 2023 | 32.98 | 33.15 | 32.35 | 32.45 | 32.45 | 1,495,120 |
14 Dec 2023 | 33.05 | 33.58 | 32.90 | 32.96 | 32.96 | 1,359,663 |
13 Dec 2023 | 33.31 | 33.75 | 33.04 | 33.05 | 33.05 | 1,932,677 |
12 Dec 2023 | 33.60 | 33.93 | 33.24 | 33.38 | 33.38 | 1,551,560 |
11 Dec 2023 | 33.39 | 33.85 | 32.80 | 33.57 | 33.57 | 2,108,180 |
08 Dec 2023 | 33.28 | 33.67 | 32.78 | 33.56 | 33.56 | 2,875,778 |
07 Dec 2023 | 34.46 | 34.50 | 33.21 | 33.32 | 33.32 | 2,920,142 |
06 Dec 2023 | 35.56 | 35.95 | 34.40 | 34.60 | 34.60 | 2,471,723 |
05 Dec 2023 | 36.12 | 36.33 | 35.67 | 35.76 | 35.76 | 1,076,190 |
04 Dec 2023 | 36.67 | 36.75 | 35.85 | 36.14 | 36.14 | 1,857,080 |
01 Dec 2023 | 36.60 | 36.98 | 36.41 | 36.75 | 36.75 | 845,860 |
30 Nov 2023 | 36.84 | 37.05 | 36.50 | 36.83 | 36.83 | 1,154,808 |
29 Nov 2023 | 36.72 | 36.97 | 36.56 | 36.84 | 36.84 | 928,959 |
28 Nov 2023 | 36.48 | 37.36 | 36.12 | 36.78 | 36.78 | 2,303,112 |
27 Nov 2023 | 37.57 | 37.57 | 36.47 | 36.65 | 36.65 | 1,770,446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |