Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 26.15 | 26.30 | 26.10 | 26.27 | 26.27 | 824,852 |
22 Apr 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 26.11 | 3,162,100 |
19 Apr 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 25.68 | 3,394,000 |
18 Apr 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 25.43 | 5,151,100 |
17 Apr 2024 | 25.57 | 25.74 | 25.53 | 25.63 | 25.63 | 4,573,900 |
16 Apr 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 25.49 | 4,823,600 |
15 Apr 2024 | 25.94 | 26.01 | 25.53 | 25.57 | 25.57 | 7,048,400 |
12 Apr 2024 | 26.29 | 26.33 | 26.05 | 26.14 | 26.14 | 5,725,200 |
11 Apr 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 26.44 | 4,102,600 |
10 Apr 2024 | 26.46 | 26.55 | 26.34 | 26.43 | 26.43 | 3,171,100 |
09 Apr 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 26.62 | 4,153,300 |
08 Apr 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 26.08 | 4,980,400 |
05 Apr 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 25.75 | 13,389,900 |
04 Apr 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 25.63 | 7,701,600 |
03 Apr 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 25.68 | 2,233,400 |
02 Apr 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 25.75 | 7,603,800 |
01 Apr 2024 | 26.34 | 26.39 | 25.95 | 25.96 | 25.96 | 9,425,600 |
28 Mar 2024 | 26.14 | 26.48 | 26.14 | 26.41 | 26.41 | 5,000,500 |
27 Mar 2024 | 26.03 | 26.20 | 25.85 | 25.97 | 25.97 | 5,778,900 |
26 Mar 2024 | 25.95 | 26.05 | 25.86 | 25.90 | 25.90 | 6,215,200 |
25 Mar 2024 | 25.98 | 26.02 | 25.87 | 25.87 | 25.87 | 3,834,600 |
22 Mar 2024 | 26.06 | 26.08 | 25.94 | 26.00 | 26.00 | 3,487,800 |
21 Mar 2024 | 26.14 | 26.21 | 25.96 | 25.98 | 25.98 | 4,774,200 |
20 Mar 2024 | 25.93 | 26.25 | 25.93 | 26.18 | 26.18 | 2,814,200 |
19 Mar 2024 | 25.91 | 25.99 | 25.79 | 25.90 | 25.90 | 4,106,200 |
18 Mar 2024 | 25.99 | 26.03 | 25.85 | 25.95 | 25.95 | 5,762,200 |
15 Mar 2024 | 25.83 | 25.92 | 25.79 | 25.82 | 25.82 | 6,998,500 |
14 Mar 2024 | 26.05 | 26.16 | 25.75 | 25.84 | 25.84 | 4,013,600 |
13 Mar 2024 | 26.17 | 26.17 | 25.93 | 26.06 | 26.06 | 6,486,600 |
12 Mar 2024 | 26.04 | 26.20 | 26.01 | 26.13 | 26.13 | 2,693,600 |
11 Mar 2024 | 26.05 | 26.14 | 26.01 | 26.08 | 26.08 | 3,130,200 |
08 Mar 2024 | 26.33 | 26.36 | 26.14 | 26.18 | 26.18 | 8,199,000 |
07 Mar 2024 | 26.38 | 26.39 | 26.18 | 26.26 | 26.26 | 3,812,200 |
06 Mar 2024 | 26.52 | 26.66 | 26.27 | 26.37 | 26.37 | 6,574,500 |
05 Mar 2024 | 26.48 | 26.48 | 26.17 | 26.27 | 26.27 | 10,445,300 |
04 Mar 2024 | 26.35 | 26.45 | 26.29 | 26.40 | 26.40 | 7,581,800 |
01 Mar 2024 | 26.32 | 26.58 | 26.31 | 26.48 | 26.48 | 7,159,600 |
29 Feb 2024 | 25.51 | 25.63 | 25.45 | 25.61 | 25.61 | 5,242,600 |
28 Feb 2024 | 25.33 | 25.42 | 25.24 | 25.33 | 25.33 | 4,412,000 |
27 Feb 2024 | 25.53 | 25.61 | 25.46 | 25.58 | 25.58 | 3,701,800 |
26 Feb 2024 | 25.49 | 25.61 | 25.35 | 25.53 | 25.53 | 4,407,700 |
23 Feb 2024 | 25.79 | 25.84 | 25.57 | 25.63 | 25.63 | 4,745,500 |
22 Feb 2024 | 25.59 | 25.98 | 25.58 | 25.96 | 25.96 | 5,350,700 |
21 Feb 2024 | 25.32 | 25.50 | 25.23 | 25.49 | 25.49 | 4,656,200 |
20 Feb 2024 | 25.10 | 25.60 | 25.08 | 25.47 | 25.47 | 9,984,700 |
16 Feb 2024 | 24.66 | 24.81 | 24.62 | 24.74 | 24.74 | 3,845,500 |
15 Feb 2024 | 24.48 | 24.75 | 24.39 | 24.73 | 24.73 | 4,155,200 |
14 Feb 2024 | 24.41 | 24.63 | 24.41 | 24.63 | 24.63 | 2,561,600 |
13 Feb 2024 | 24.14 | 24.30 | 24.12 | 24.25 | 24.25 | 5,544,900 |
12 Feb 2024 | 23.93 | 24.02 | 23.76 | 23.88 | 23.88 | 6,051,300 |
09 Feb 2024 | 24.22 | 24.45 | 24.05 | 24.19 | 24.19 | 7,359,300 |
08 Feb 2024 | 23.85 | 23.90 | 23.54 | 23.58 | 23.58 | 6,030,300 |
07 Feb 2024 | 24.57 | 24.63 | 24.43 | 24.57 | 24.57 | 2,884,600 |
06 Feb 2024 | 24.62 | 24.69 | 24.57 | 24.66 | 24.66 | 2,523,100 |
05 Feb 2024 | 24.56 | 24.57 | 24.40 | 24.54 | 24.54 | 4,258,000 |
02 Feb 2024 | 24.74 | 24.81 | 24.45 | 24.60 | 24.60 | 4,568,500 |
01 Feb 2024 | 24.46 | 25.12 | 24.46 | 25.09 | 25.09 | 10,739,900 |
31 Jan 2024 | 24.53 | 24.66 | 24.39 | 24.40 | 24.40 | 6,369,700 |
30 Jan 2024 | 24.31 | 24.38 | 24.24 | 24.37 | 24.37 | 5,716,200 |
29 Jan 2024 | 24.25 | 24.46 | 24.13 | 24.22 | 24.22 | 10,194,200 |
26 Jan 2024 | 24.11 | 24.22 | 24.02 | 24.13 | 24.13 | 4,097,400 |
25 Jan 2024 | 24.04 | 24.15 | 23.93 | 24.12 | 24.12 | 9,274,800 |
24 Jan 2024 | 24.00 | 24.11 | 23.72 | 23.75 | 23.75 | 11,734,200 |
23 Jan 2024 | 24.39 | 24.53 | 24.20 | 24.34 | 24.34 | 16,556,400 |
22 Jan 2024 | 24.27 | 24.90 | 24.25 | 24.47 | 24.47 | 14,468,500 |
19 Jan 2024 | 23.74 | 23.89 | 23.68 | 23.88 | 23.88 | 7,195,300 |
18 Jan 2024 | 23.65 | 23.74 | 23.32 | 23.44 | 23.44 | 10,905,800 |
17 Jan 2024 | 23.32 | 23.49 | 23.16 | 23.16 | 23.16 | 13,203,700 |
16 Jan 2024 | 24.12 | 24.24 | 23.61 | 23.65 | 23.65 | 13,829,100 |
12 Jan 2024 | 24.26 | 24.38 | 23.93 | 24.07 | 24.07 | 5,834,000 |
11 Jan 2024 | 23.87 | 24.02 | 23.71 | 23.96 | 23.96 | 6,026,100 |
10 Jan 2024 | 23.84 | 24.12 | 23.84 | 23.96 | 23.96 | 3,761,400 |
09 Jan 2024 | 23.61 | 23.67 | 23.49 | 23.52 | 23.52 | 3,361,600 |
08 Jan 2024 | 23.75 | 23.89 | 23.61 | 23.87 | 23.87 | 4,719,300 |
05 Jan 2024 | 23.94 | 24.19 | 23.90 | 24.09 | 24.09 | 4,898,000 |
04 Jan 2024 | 23.84 | 23.98 | 23.78 | 23.80 | 23.80 | 5,149,800 |
03 Jan 2024 | 23.56 | 23.80 | 23.52 | 23.75 | 23.75 | 5,553,000 |
02 Jan 2024 | 23.51 | 23.54 | 23.34 | 23.45 | 23.45 | 7,344,400 |
29 Dec 2023 | 24.00 | 24.00 | 23.73 | 23.84 | 23.84 | 3,082,000 |
28 Dec 2023 | 24.10 | 24.31 | 24.10 | 24.22 | 24.22 | 3,479,800 |
27 Dec 2023 | 23.94 | 24.08 | 23.90 | 24.02 | 24.02 | 2,582,900 |
26 Dec 2023 | 23.92 | 24.01 | 23.87 | 23.88 | 23.88 | 2,778,400 |
22 Dec 2023 | 23.95 | 23.95 | 23.74 | 23.82 | 23.82 | 3,970,900 |
21 Dec 2023 | 24.15 | 24.23 | 24.01 | 24.04 | 24.04 | 9,433,800 |
20 Dec 2023 | 24.21 | 24.26 | 23.95 | 23.96 | 23.96 | 3,328,300 |
19 Dec 2023 | 24.39 | 24.60 | 24.38 | 24.49 | 24.49 | 2,959,300 |
18 Dec 2023 | 24.53 | 24.56 | 24.44 | 24.54 | 24.54 | 2,651,100 |
15 Dec 2023 | 24.68 | 24.72 | 24.50 | 24.55 | 24.55 | 4,202,900 |
14 Dec 2023 | 24.95 | 25.04 | 24.65 | 24.68 | 24.68 | 4,504,900 |
13 Dec 2023 | 24.47 | 24.74 | 24.46 | 24.69 | 24.69 | 4,540,300 |
12 Dec 2023 | 24.34 | 24.53 | 24.26 | 24.46 | 24.46 | 3,549,200 |
11 Dec 2023 | 24.23 | 24.45 | 24.23 | 24.39 | 24.39 | 4,917,200 |
08 Dec 2023 | 24.11 | 24.18 | 24.01 | 24.12 | 24.12 | 6,357,000 |
07 Dec 2023 | 24.04 | 24.06 | 23.82 | 23.87 | 23.87 | 6,126,900 |
06 Dec 2023 | 24.28 | 24.41 | 23.99 | 24.00 | 24.00 | 21,084,700 |
05 Dec 2023 | 24.37 | 24.41 | 24.28 | 24.37 | 24.37 | 6,595,900 |
04 Dec 2023 | 23.67 | 24.32 | 23.67 | 24.31 | 24.31 | 9,780,200 |
01 Dec 2023 | 22.52 | 23.02 | 22.50 | 22.97 | 22.97 | 7,041,600 |
30 Nov 2023 | 22.40 | 22.44 | 22.07 | 22.17 | 22.17 | 7,053,100 |
29 Nov 2023 | 22.39 | 22.55 | 22.31 | 22.38 | 22.38 | 9,163,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |