Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 24.45 | 25.78 | 24.45 | 25.27 | 25.27 | 3,492,800 |
14 May 2024 | 23.84 | 24.53 | 23.76 | 24.44 | 24.44 | 1,487,600 |
13 May 2024 | 24.30 | 24.39 | 23.62 | 23.90 | 23.90 | 1,769,100 |
10 May 2024 | 24.55 | 24.68 | 24.25 | 24.39 | 24.39 | 1,707,380 |
09 May 2024 | 24.35 | 24.80 | 24.35 | 24.60 | 24.60 | 1,879,720 |
08 May 2024 | 24.90 | 24.90 | 24.31 | 24.39 | 24.39 | 2,165,300 |
07 May 2024 | 24.62 | 25.10 | 24.49 | 24.87 | 24.87 | 1,860,200 |
06 May 2024 | 24.79 | 25.05 | 24.37 | 24.62 | 24.62 | 2,106,300 |
30 Apr 2024 | 24.92 | 25.29 | 24.41 | 24.54 | 24.54 | 2,778,300 |
29 Apr 2024 | 25.02 | 25.78 | 24.51 | 25.13 | 25.13 | 5,103,300 |
26 Apr 2024 | 22.97 | 24.19 | 22.92 | 23.95 | 23.95 | 2,289,200 |
25 Apr 2024 | 23.12 | 23.40 | 22.89 | 23.05 | 23.05 | 1,125,498 |
24 Apr 2024 | 23.28 | 23.75 | 22.62 | 23.14 | 23.14 | 2,315,550 |
23 Apr 2024 | 23.00 | 23.61 | 22.86 | 23.49 | 23.49 | 1,687,100 |
22 Apr 2024 | 22.50 | 23.24 | 22.00 | 23.01 | 23.01 | 2,436,011 |
19 Apr 2024 | 22.40 | 22.75 | 21.90 | 22.45 | 22.45 | 2,613,075 |
18 Apr 2024 | 23.36 | 23.49 | 22.38 | 22.40 | 22.40 | 1,912,500 |
17 Apr 2024 | 22.26 | 23.50 | 22.26 | 23.17 | 23.17 | 1,823,079 |
16 Apr 2024 | 24.21 | 24.21 | 22.01 | 22.32 | 22.32 | 3,822,500 |
15 Apr 2024 | 24.99 | 25.20 | 24.10 | 24.21 | 24.21 | 2,718,000 |
12 Apr 2024 | 24.97 | 25.45 | 24.86 | 25.06 | 25.06 | 1,172,398 |
11 Apr 2024 | 25.15 | 25.44 | 24.86 | 25.05 | 25.05 | 1,856,636 |
10 Apr 2024 | 25.73 | 25.96 | 25.00 | 25.28 | 25.28 | 2,026,836 |
09 Apr 2024 | 25.34 | 25.98 | 25.27 | 25.73 | 25.73 | 1,602,200 |
08 Apr 2024 | 26.30 | 26.39 | 25.30 | 25.37 | 25.37 | 2,743,700 |
03 Apr 2024 | 26.07 | 26.75 | 25.92 | 26.40 | 26.40 | 2,297,300 |
02 Apr 2024 | 26.23 | 26.40 | 25.76 | 26.08 | 26.08 | 1,838,975 |
01 Apr 2024 | 25.61 | 26.29 | 25.61 | 26.25 | 26.25 | 2,797,536 |
29 Mar 2024 | 24.95 | 25.56 | 24.95 | 25.56 | 25.56 | 1,172,636 |
28 Mar 2024 | 24.96 | 25.44 | 24.65 | 24.95 | 24.95 | 3,487,000 |
27 Mar 2024 | 25.20 | 25.45 | 24.68 | 24.95 | 24.95 | 2,653,100 |
26 Mar 2024 | 25.37 | 25.65 | 24.79 | 25.20 | 25.20 | 2,612,300 |
25 Mar 2024 | 26.51 | 26.65 | 25.00 | 25.33 | 25.33 | 5,532,648 |
22 Mar 2024 | 26.91 | 27.16 | 26.65 | 26.67 | 26.67 | 2,292,502 |
21 Mar 2024 | 26.99 | 27.46 | 26.89 | 27.01 | 27.01 | 2,927,100 |
20 Mar 2024 | 26.77 | 27.60 | 26.44 | 27.07 | 27.07 | 3,663,855 |
19 Mar 2024 | 27.25 | 27.36 | 26.60 | 26.63 | 26.63 | 3,294,800 |
18 Mar 2024 | 26.82 | 27.27 | 26.68 | 27.20 | 27.20 | 2,552,700 |
15 Mar 2024 | 26.92 | 27.09 | 26.57 | 26.83 | 26.83 | 2,899,300 |
14 Mar 2024 | 27.00 | 27.40 | 26.66 | 26.90 | 26.90 | 2,559,000 |
13 Mar 2024 | 27.79 | 27.79 | 26.90 | 27.16 | 27.16 | 4,689,436 |
12 Mar 2024 | 27.98 | 28.25 | 27.70 | 27.84 | 27.84 | 2,443,171 |
11 Mar 2024 | 27.77 | 28.39 | 27.67 | 28.02 | 28.02 | 2,723,100 |
08 Mar 2024 | 27.44 | 27.88 | 27.33 | 27.77 | 27.77 | 1,915,500 |
07 Mar 2024 | 27.83 | 27.98 | 27.25 | 27.44 | 27.44 | 2,517,210 |
06 Mar 2024 | 28.02 | 28.19 | 27.29 | 27.95 | 27.95 | 4,002,100 |
05 Mar 2024 | 28.41 | 28.50 | 27.95 | 28.20 | 28.20 | 3,317,800 |
04 Mar 2024 | 27.63 | 28.93 | 27.42 | 28.50 | 28.50 | 5,849,938 |
01 Mar 2024 | 27.25 | 27.88 | 27.00 | 27.60 | 27.60 | 5,085,871 |
29 Feb 2024 | 26.02 | 27.37 | 25.85 | 27.08 | 27.08 | 4,585,500 |
28 Feb 2024 | 26.54 | 27.39 | 26.18 | 26.18 | 26.18 | 6,004,600 |
27 Feb 2024 | 26.99 | 27.10 | 26.46 | 26.55 | 26.55 | 4,144,971 |
26 Feb 2024 | 26.90 | 27.25 | 26.22 | 26.80 | 26.80 | 3,775,400 |
23 Feb 2024 | 26.24 | 27.21 | 26.11 | 26.90 | 26.90 | 4,095,964 |
22 Feb 2024 | 26.22 | 26.64 | 26.00 | 26.23 | 26.23 | 2,694,200 |
21 Feb 2024 | 25.81 | 27.03 | 25.50 | 26.45 | 26.45 | 4,039,940 |
20 Feb 2024 | 26.20 | 26.70 | 25.95 | 25.99 | 25.99 | 2,453,502 |
19 Feb 2024 | 26.80 | 26.84 | 26.04 | 26.31 | 26.31 | 2,634,940 |
08 Feb 2024 | 24.40 | 26.84 | 24.32 | 26.66 | 26.66 | 5,755,433 |
07 Feb 2024 | 25.01 | 25.30 | 24.29 | 24.40 | 24.40 | 4,885,400 |
06 Feb 2024 | 24.86 | 25.70 | 23.63 | 25.27 | 25.27 | 4,942,644 |
05 Feb 2024 | 24.75 | 25.51 | 23.60 | 24.86 | 24.86 | 7,051,380 |
02 Feb 2024 | 25.11 | 25.58 | 23.98 | 24.98 | 24.98 | 4,262,755 |
01 Feb 2024 | 24.54 | 25.44 | 24.11 | 25.04 | 25.04 | 2,552,000 |
31 Jan 2024 | 25.36 | 25.36 | 23.91 | 24.62 | 24.62 | 6,456,500 |
30 Jan 2024 | 25.92 | 26.49 | 25.10 | 25.56 | 25.56 | 3,843,180 |
29 Jan 2024 | 26.70 | 26.95 | 25.45 | 25.82 | 25.82 | 3,672,000 |
26 Jan 2024 | 27.24 | 27.45 | 26.71 | 26.77 | 26.77 | 3,314,500 |
25 Jan 2024 | 26.20 | 27.24 | 26.00 | 27.24 | 27.24 | 3,786,120 |
24 Jan 2024 | 26.45 | 26.79 | 24.97 | 26.20 | 26.20 | 4,023,521 |
23 Jan 2024 | 26.50 | 26.68 | 25.10 | 26.45 | 26.45 | 6,218,410 |
22 Jan 2024 | 27.82 | 27.84 | 26.27 | 26.46 | 26.46 | 4,149,363 |
19 Jan 2024 | 27.45 | 27.89 | 26.44 | 27.85 | 27.85 | 5,379,200 |
18 Jan 2024 | 27.55 | 27.95 | 25.75 | 27.17 | 27.17 | 8,950,500 |
17 Jan 2024 | 29.02 | 29.18 | 27.90 | 27.95 | 27.95 | 4,391,500 |
16 Jan 2024 | 29.49 | 29.55 | 28.72 | 29.08 | 29.08 | 6,145,108 |
15 Jan 2024 | 28.40 | 30.62 | 28.01 | 29.50 | 29.50 | 11,900,412 |
12 Jan 2024 | 27.42 | 28.80 | 27.37 | 27.84 | 27.84 | 3,828,600 |
11 Jan 2024 | 26.86 | 27.70 | 26.66 | 27.45 | 27.45 | 1,967,300 |
10 Jan 2024 | 27.17 | 27.40 | 26.46 | 26.80 | 26.80 | 1,751,438 |
09 Jan 2024 | 26.91 | 27.48 | 26.72 | 27.00 | 27.00 | 1,650,600 |
08 Jan 2024 | 27.40 | 27.98 | 26.80 | 26.93 | 26.93 | 2,319,458 |
05 Jan 2024 | 28.47 | 28.77 | 27.09 | 27.35 | 27.35 | 7,476,500 |
04 Jan 2024 | 27.72 | 28.80 | 27.56 | 28.52 | 28.52 | 5,045,400 |
03 Jan 2024 | 27.08 | 27.88 | 26.90 | 27.79 | 27.79 | 2,539,000 |
02 Jan 2024 | 26.91 | 27.13 | 26.68 | 26.91 | 26.91 | 1,394,900 |
29 Dec 2023 | 26.15 | 27.08 | 26.15 | 26.91 | 26.91 | 1,987,758 |
28 Dec 2023 | 25.88 | 26.45 | 25.54 | 26.13 | 26.13 | 2,482,000 |
27 Dec 2023 | 25.68 | 26.00 | 25.51 | 25.72 | 25.72 | 1,717,600 |
26 Dec 2023 | 26.41 | 26.50 | 25.70 | 25.98 | 25.98 | 1,679,800 |
25 Dec 2023 | 26.40 | 26.58 | 26.07 | 26.40 | 26.40 | 1,205,000 |
22 Dec 2023 | 26.58 | 27.10 | 26.12 | 26.40 | 26.40 | 1,995,620 |
21 Dec 2023 | 26.21 | 26.68 | 25.77 | 26.38 | 26.38 | 2,349,086 |
20 Dec 2023 | 26.82 | 27.16 | 26.09 | 26.40 | 26.40 | 2,992,300 |
19 Dec 2023 | 27.30 | 27.30 | 25.79 | 26.82 | 26.82 | 4,362,800 |
18 Dec 2023 | 28.60 | 28.60 | 27.21 | 27.31 | 27.31 | 3,725,200 |
15 Dec 2023 | 28.30 | 28.77 | 28.21 | 28.60 | 28.60 | 2,094,300 |
14 Dec 2023 | 28.52 | 28.70 | 28.29 | 28.37 | 28.37 | 1,773,900 |
13 Dec 2023 | 28.76 | 28.94 | 28.17 | 28.37 | 28.37 | 2,920,200 |
12 Dec 2023 | 27.51 | 28.99 | 27.43 | 28.77 | 28.77 | 6,141,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |