Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.60 | 26.90 | 26.60 | 26.80 | 26.80 | 26,017 |
25 Apr 2024 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | 12,828 |
24 Apr 2024 | 26.70 | 26.90 | 26.50 | 26.80 | 26.80 | 50,217 |
23 Apr 2024 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 11,462 |
22 Apr 2024 | 24.90 | 26.20 | 24.90 | 26.20 | 26.20 | 9,465 |
19 Apr 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 3,423 |
18 Apr 2024 | 24.60 | 25.30 | 24.60 | 25.00 | 25.00 | 35,755 |
17 Apr 2024 | 24.50 | 24.90 | 24.40 | 24.60 | 24.60 | 74,876 |
16 Apr 2024 | 25.00 | 25.00 | 24.10 | 24.50 | 24.50 | 313,882 |
15 Apr 2024 | 25.60 | 25.60 | 24.50 | 24.70 | 24.70 | 66,242 |
12 Apr 2024 | 25.40 | 25.40 | 24.90 | 24.90 | 24.90 | 224,159 |
11 Apr 2024 | 25.60 | 25.70 | 25.00 | 25.00 | 25.00 | 47,429 |
10 Apr 2024 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | 32,544 |
09 Apr 2024 | 26.60 | 26.60 | 24.60 | 25.10 | 25.10 | 1,597,110 |
08 Apr 2024 | 26.30 | 26.60 | 26.10 | 26.60 | 26.60 | 18,197 |
05 Apr 2024 | 26.20 | 26.20 | 26.10 | 26.20 | 26.20 | 3,843 |
04 Apr 2024 | 26.90 | 26.90 | 25.80 | 26.10 | 26.10 | 89,455 |
03 Apr 2024 | 26.30 | 26.80 | 26.30 | 26.50 | 26.50 | 118,157 |
02 Apr 2024 | 26.20 | 26.70 | 26.20 | 26.40 | 26.40 | 125,802 |
27 Mar 2024 | 27.60 | 27.60 | 25.90 | 25.90 | 25.90 | 11,029 |
26 Mar 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 13,550 |
25 Mar 2024 | 26.40 | 27.20 | 26.40 | 26.60 | 26.60 | 27,981 |
22 Mar 2024 | 25.00 | 25.80 | 24.80 | 25.50 | 25.50 | 557,953 |
21 Mar 2024 | 26.60 | 26.60 | 25.10 | 25.10 | 25.10 | 5,414 |
20 Mar 2024 | 26.00 | 26.50 | 25.80 | 26.00 | 26.00 | 14,719 |
19 Mar 2024 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | 8,251 |
18 Mar 2024 | 26.00 | 26.30 | 25.00 | 25.00 | 25.00 | 46,413 |
15 Mar 2024 | 26.20 | 26.20 | 25.40 | 26.20 | 26.20 | 53,334 |
14 Mar 2024 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 9,619 |
13 Mar 2024 | 26.00 | 26.20 | 25.90 | 25.90 | 25.90 | 12,870 |
12 Mar 2024 | 26.90 | 26.90 | 25.90 | 25.90 | 25.90 | 19,961 |
11 Mar 2024 | 27.00 | 27.10 | 26.40 | 26.40 | 26.40 | 2,921 |
08 Mar 2024 | 26.00 | 26.70 | 25.50 | 26.30 | 26.30 | 10,060 |
07 Mar 2024 | 26.80 | 26.80 | 25.90 | 26.10 | 26.10 | 8,580 |
06 Mar 2024 | 26.20 | 26.30 | 25.90 | 25.90 | 25.90 | 84,489 |
05 Mar 2024 | 26.80 | 26.80 | 25.60 | 26.00 | 26.00 | 39,764 |
04 Mar 2024 | 27.20 | 27.30 | 26.70 | 26.80 | 26.80 | 4,905 |
01 Mar 2024 | 26.10 | 29.00 | 26.10 | 26.70 | 26.70 | 28,728 |
29 Feb 2024 | 25.50 | 26.10 | 25.30 | 26.00 | 26.00 | 100,391 |
28 Feb 2024 | 25.60 | 25.60 | 24.70 | 25.20 | 25.20 | 18,458 |
27 Feb 2024 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | 89,658 |
26 Feb 2024 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | 50,226 |
23 Feb 2024 | 25.20 | 25.30 | 25.00 | 25.00 | 25.00 | 315,768 |
22 Feb 2024 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | 160,521 |
21 Feb 2024 | 26.00 | 26.00 | 25.30 | 25.70 | 25.70 | 5,608 |
20 Feb 2024 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | 25,716 |
19 Feb 2024 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | 229 |
16 Feb 2024 | 24.70 | 25.70 | 24.70 | 25.70 | 25.70 | 13,616 |
15 Feb 2024 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | 8,287 |
14 Feb 2024 | 24.10 | 25.10 | 24.00 | 24.70 | 24.70 | 566,165 |
13 Feb 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 27,386 |
12 Feb 2024 | 24.70 | 25.00 | 24.30 | 25.00 | 25.00 | 33,411 |
09 Feb 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 14,851 |
08 Feb 2024 | 25.10 | 25.20 | 25.00 | 25.00 | 25.00 | 28,114 |
07 Feb 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 7,443 |
06 Feb 2024 | 24.60 | 25.00 | 24.10 | 25.00 | 25.00 | 39,405 |
05 Feb 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 9,229 |
02 Feb 2024 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | 258,327 |
01 Feb 2024 | 25.10 | 25.60 | 24.70 | 24.70 | 24.70 | 18,644 |
31 Jan 2024 | 26.10 | 26.10 | 25.10 | 25.10 | 25.10 | 16,233 |
30 Jan 2024 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 11,862 |
29 Jan 2024 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | 2,170 |
26 Jan 2024 | 25.90 | 25.90 | 25.10 | 25.30 | 25.30 | 260,922 |
25 Jan 2024 | 26.00 | 26.00 | 25.00 | 25.90 | 25.90 | 25,451 |
24 Jan 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | 8,221 |
23 Jan 2024 | 25.30 | 25.60 | 24.70 | 25.60 | 25.60 | 24,860 |
22 Jan 2024 | 25.50 | 25.60 | 25.40 | 25.50 | 25.50 | 9,427 |
19 Jan 2024 | 25.30 | 25.30 | 24.60 | 24.60 | 24.60 | 12,769 |
18 Jan 2024 | 25.00 | 25.60 | 25.00 | 25.20 | 25.20 | 2,026 |
17 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 7,910 |
16 Jan 2024 | 24.50 | 25.50 | 24.50 | 25.30 | 25.30 | 31,816 |
15 Jan 2024 | 25.70 | 25.90 | 25.00 | 25.00 | 25.00 | 22,736 |
12 Jan 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 3,764 |
11 Jan 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | 77,838 |
10 Jan 2024 | 26.00 | 26.00 | 25.30 | 26.00 | 26.00 | 625,759 |
09 Jan 2024 | 24.20 | 26.40 | 24.20 | 26.10 | 26.10 | 57,160 |
08 Jan 2024 | 23.50 | 24.10 | 23.10 | 23.90 | 23.90 | 18,813 |
05 Jan 2024 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | 5,165 |
04 Jan 2024 | 24.00 | 24.30 | 23.60 | 23.90 | 23.90 | 37,152 |
03 Jan 2024 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | 2,755 |
02 Jan 2024 | 22.50 | 23.70 | 22.50 | 23.50 | 23.50 | 74,539 |
29 Dec 2023 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 27,330 |
28 Dec 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 9,519 |
27 Dec 2023 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 64,124 |
22 Dec 2023 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 6,269 |
21 Dec 2023 | 21.40 | 22.80 | 21.30 | 22.20 | 22.20 | 353,933 |
20 Dec 2023 | 22.00 | 22.00 | 20.00 | 21.40 | 21.40 | 28,638 |
19 Dec 2023 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 191,960 |
18 Dec 2023 | 20.80 | 21.20 | 20.70 | 20.90 | 20.90 | 17,493 |
15 Dec 2023 | 20.50 | 21.20 | 20.30 | 20.80 | 20.80 | 33,494 |
14 Dec 2023 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | 33,615 |
13 Dec 2023 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 87,283 |
12 Dec 2023 | 20.30 | 21.00 | 20.30 | 20.40 | 20.40 | 184,988 |
11 Dec 2023 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | 202,956 |
08 Dec 2023 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 35,453 |
07 Dec 2023 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 50,772 |
06 Dec 2023 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 6,667 |
05 Dec 2023 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | 66,825 |
04 Dec 2023 | 21.40 | 21.40 | 20.70 | 20.90 | 20.90 | 9,473 |
01 Dec 2023 | 21.40 | 21.40 | 20.90 | 21.40 | 21.40 | 31,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |