Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 25.93 | 25.93 | 25.82 | 25.82 | 25.82 | 850 |
23 Apr 2024 | 25.46 | 25.97 | 25.35 | 25.74 | 25.74 | 20,015 |
22 Apr 2024 | 25.22 | 25.71 | 25.21 | 25.48 | 25.48 | 15,988 |
19 Apr 2024 | 24.51 | 25.26 | 24.32 | 25.08 | 25.08 | 62,504 |
18 Apr 2024 | 24.52 | 24.95 | 24.51 | 24.72 | 24.72 | 22,370 |
17 Apr 2024 | 24.53 | 24.65 | 24.28 | 24.43 | 24.43 | 26,219 |
16 Apr 2024 | 24.79 | 24.79 | 24.41 | 24.53 | 24.53 | 41,957 |
15 Apr 2024 | 25.16 | 25.45 | 24.80 | 24.82 | 24.82 | 56,480 |
12 Apr 2024 | 25.19 | 25.58 | 25.07 | 25.10 | 25.10 | 34,641 |
11 Apr 2024 | 25.14 | 25.51 | 24.76 | 25.15 | 25.15 | 31,667 |
10 Apr 2024 | 25.53 | 26.02 | 24.87 | 25.14 | 25.14 | 44,121 |
09 Apr 2024 | 25.53 | 25.70 | 25.34 | 25.52 | 25.52 | 70,204 |
08 Apr 2024 | 25.15 | 25.66 | 25.15 | 25.54 | 25.54 | 20,301 |
05 Apr 2024 | 25.40 | 25.75 | 25.13 | 25.29 | 25.29 | 34,646 |
04 Apr 2024 | 26.13 | 26.19 | 25.30 | 25.42 | 25.42 | 284,372 |
03 Apr 2024 | 26.22 | 26.50 | 25.98 | 26.11 | 26.11 | 25,880 |
02 Apr 2024 | 27.22 | 27.27 | 26.27 | 26.29 | 26.29 | 50,088 |
28 Mar 2024 | 27.22 | 27.49 | 26.89 | 27.27 | 27.27 | 31,839 |
27 Mar 2024 | 27.41 | 27.50 | 27.07 | 27.19 | 27.19 | 20,196 |
26 Mar 2024 | 26.89 | 27.59 | 26.87 | 27.39 | 27.39 | 29,908 |
25 Mar 2024 | 26.69 | 26.96 | 26.39 | 26.86 | 26.86 | 24,249 |
22 Mar 2024 | 26.03 | 26.83 | 25.95 | 26.59 | 26.59 | 44,116 |
21 Mar 2024 | 25.61 | 26.49 | 25.59 | 25.98 | 25.98 | 66,067 |
20 Mar 2024 | 25.29 | 25.60 | 24.86 | 25.55 | 25.55 | 64,841 |
19 Mar 2024 | 24.76 | 25.28 | 24.50 | 25.15 | 25.15 | 63,206 |
18 Mar 2024 | 24.25 | 25.07 | 24.19 | 24.78 | 24.78 | 106,154 |
15 Mar 2024 | 25.45 | 26.23 | 23.74 | 24.08 | 24.08 | 146,589 |
14 Mar 2024 | 27.21 | 27.61 | 25.77 | 25.92 | 25.92 | 289,521 |
13 Mar 2024 | 27.35 | 27.53 | 27.07 | 27.19 | 27.19 | 9,909 |
12 Mar 2024 | 27.74 | 28.08 | 27.20 | 27.36 | 27.36 | 71,152 |
11 Mar 2024 | 26.76 | 27.70 | 26.75 | 27.56 | 27.56 | 40,865 |
08 Mar 2024 | 26.57 | 27.15 | 26.21 | 26.70 | 26.70 | 44,795 |
07 Mar 2024 | 25.62 | 26.76 | 25.50 | 26.51 | 26.51 | 42,784 |
06 Mar 2024 | 26.20 | 26.74 | 25.63 | 25.63 | 25.63 | 31,605 |
05 Mar 2024 | 26.02 | 26.28 | 26.02 | 26.07 | 26.07 | 32,159 |
04 Mar 2024 | 26.71 | 26.72 | 25.85 | 26.11 | 26.11 | 11,251 |
01 Mar 2024 | 25.87 | 26.79 | 25.87 | 26.65 | 26.65 | 23,888 |
29 Feb 2024 | 25.55 | 26.27 | 25.55 | 25.78 | 25.78 | 80,015 |
28 Feb 2024 | 26.25 | 26.28 | 25.37 | 25.48 | 25.48 | 39,790 |
27 Feb 2024 | 26.02 | 26.58 | 25.96 | 26.22 | 26.22 | 24,624 |
26 Feb 2024 | 26.35 | 26.37 | 26.01 | 26.08 | 26.08 | 24,299 |
23 Feb 2024 | 26.47 | 26.69 | 26.20 | 26.41 | 26.41 | 16,425 |
22 Feb 2024 | 26.45 | 26.73 | 26.32 | 26.48 | 26.48 | 14,553 |
21 Feb 2024 | 26.50 | 26.75 | 26.32 | 26.35 | 26.35 | 10,751 |
20 Feb 2024 | 26.55 | 26.68 | 26.32 | 26.51 | 26.51 | 30,933 |
19 Feb 2024 | 26.59 | 26.93 | 26.38 | 26.61 | 26.61 | 15,044 |
16 Feb 2024 | 26.54 | 26.83 | 26.38 | 26.50 | 26.50 | 21,918 |
15 Feb 2024 | 25.81 | 26.66 | 25.81 | 26.54 | 26.54 | 16,413 |
14 Feb 2024 | 25.63 | 26.03 | 25.63 | 25.73 | 25.73 | 14,989 |
13 Feb 2024 | 26.39 | 26.65 | 25.50 | 25.58 | 25.58 | 20,557 |
12 Feb 2024 | 26.10 | 26.82 | 26.03 | 26.50 | 26.50 | 255,212 |
09 Feb 2024 | 26.58 | 26.81 | 25.99 | 26.06 | 26.06 | 41,655 |
08 Feb 2024 | 26.91 | 27.17 | 26.60 | 26.61 | 26.61 | 58,920 |
07 Feb 2024 | 27.24 | 27.44 | 26.84 | 26.89 | 26.89 | 29,758 |
06 Feb 2024 | 27.65 | 27.79 | 27.16 | 27.35 | 27.35 | 48,276 |
05 Feb 2024 | 27.95 | 28.07 | 27.44 | 27.64 | 27.64 | 23,389 |
02 Feb 2024 | 28.77 | 28.99 | 27.88 | 27.91 | 27.91 | 58,441 |
01 Feb 2024 | 28.69 | 28.90 | 28.19 | 28.60 | 28.60 | 50,169 |
31 Jan 2024 | 28.33 | 29.26 | 28.33 | 28.65 | 28.65 | 68,576 |
30 Jan 2024 | 28.24 | 28.63 | 28.24 | 28.42 | 28.42 | 23,521 |
29 Jan 2024 | 27.59 | 28.34 | 27.19 | 28.24 | 28.24 | 44,069 |
26 Jan 2024 | 27.35 | 27.65 | 27.07 | 27.57 | 27.57 | 25,279 |
25 Jan 2024 | 27.41 | 27.51 | 26.78 | 27.47 | 27.47 | 41,515 |
24 Jan 2024 | 26.70 | 27.69 | 26.66 | 27.37 | 27.37 | 40,442 |
23 Jan 2024 | 27.03 | 27.30 | 26.53 | 26.57 | 26.57 | 16,389 |
22 Jan 2024 | 27.04 | 27.21 | 26.80 | 26.91 | 26.91 | 36,198 |
19 Jan 2024 | 26.89 | 27.21 | 26.81 | 26.92 | 26.92 | 56,186 |
18 Jan 2024 | 26.48 | 26.94 | 26.47 | 26.82 | 26.82 | 66,703 |
17 Jan 2024 | 26.97 | 26.97 | 26.18 | 26.31 | 26.31 | 37,324 |
16 Jan 2024 | 27.52 | 27.52 | 27.06 | 27.21 | 27.21 | 7,694 |
15 Jan 2024 | 28.10 | 28.15 | 27.53 | 27.54 | 27.54 | 27,968 |
12 Jan 2024 | 27.25 | 27.95 | 27.10 | 27.62 | 27.62 | 27,211 |
11 Jan 2024 | 27.79 | 27.90 | 26.98 | 27.08 | 27.08 | 32,219 |
10 Jan 2024 | 27.15 | 27.96 | 27.02 | 27.54 | 27.54 | 45,324 |
09 Jan 2024 | 27.26 | 27.43 | 27.02 | 27.18 | 27.18 | 139,384 |
08 Jan 2024 | 26.98 | 27.43 | 26.49 | 27.30 | 27.30 | 47,940 |
05 Jan 2024 | 27.24 | 27.45 | 26.80 | 27.00 | 27.00 | 12,865 |
04 Jan 2024 | 27.46 | 27.85 | 27.26 | 27.30 | 27.30 | 28,094 |
03 Jan 2024 | 28.01 | 28.17 | 27.12 | 27.31 | 27.31 | 20,450 |
02 Jan 2024 | 28.50 | 28.69 | 27.96 | 28.01 | 28.01 | 17,670 |
29 Dec 2023 | 28.75 | 28.91 | 28.59 | 28.66 | 28.66 | 13,992 |
28 Dec 2023 | 28.76 | 28.88 | 28.52 | 28.76 | 28.76 | 47,557 |
27 Dec 2023 | 28.38 | 28.79 | 28.25 | 28.78 | 28.78 | 40,264 |
22 Dec 2023 | 28.00 | 28.41 | 28.00 | 28.22 | 28.22 | 103,773 |
21 Dec 2023 | 27.96 | 28.28 | 27.84 | 28.05 | 28.05 | 24,850 |
20 Dec 2023 | 28.00 | 28.45 | 27.94 | 27.99 | 27.99 | 110,479 |
19 Dec 2023 | 27.65 | 28.28 | 27.65 | 27.90 | 27.90 | 59,828 |
18 Dec 2023 | 28.10 | 28.10 | 27.50 | 27.69 | 27.69 | 53,305 |
15 Dec 2023 | 28.42 | 28.91 | 28.06 | 28.16 | 28.16 | 84,709 |
14 Dec 2023 | 27.23 | 29.04 | 27.23 | 28.37 | 28.37 | 112,411 |
13 Dec 2023 | 26.27 | 26.89 | 26.21 | 26.79 | 26.79 | 34,705 |
12 Dec 2023 | 26.57 | 26.78 | 26.24 | 26.32 | 26.32 | 28,212 |
11 Dec 2023 | 26.48 | 26.65 | 26.26 | 26.55 | 26.55 | 76,221 |
08 Dec 2023 | 26.84 | 26.88 | 26.10 | 26.40 | 26.40 | 27,020 |
07 Dec 2023 | 27.10 | 27.17 | 26.50 | 26.82 | 26.82 | 68,571 |
06 Dec 2023 | 27.09 | 27.43 | 26.87 | 27.11 | 27.11 | 67,410 |
05 Dec 2023 | 26.71 | 27.51 | 26.71 | 26.99 | 26.99 | 152,503 |
04 Dec 2023 | 26.46 | 26.94 | 26.44 | 26.70 | 26.70 | 162,919 |
01 Dec 2023 | 25.56 | 26.58 | 25.44 | 26.45 | 26.45 | 216,497 |
30 Nov 2023 | 25.93 | 26.12 | 25.51 | 25.58 | 25.58 | 31,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |