Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.24 | 25.64 | 25.24 | 25.55 | 25.55 | 86,724 |
03 May 2024 | 25.38 | 25.53 | 24.58 | 25.12 | 25.12 | 305,709 |
02 May 2024 | 25.35 | 25.56 | 25.01 | 25.44 | 25.44 | 365,172 |
30 Apr 2024 | 25.09 | 25.47 | 25.09 | 25.30 | 25.30 | 328,207 |
29 Apr 2024 | 24.72 | 25.07 | 24.57 | 25.05 | 25.05 | 198,786 |
26 Apr 2024 | 24.82 | 24.97 | 24.51 | 24.63 | 24.63 | 169,901 |
25 Apr 2024 | 24.86 | 25.18 | 24.66 | 24.80 | 24.80 | 250,302 |
24 Apr 2024 | 25.23 | 25.39 | 24.84 | 24.91 | 24.91 | 203,508 |
23 Apr 2024 | 24.90 | 25.15 | 24.69 | 24.96 | 24.96 | 235,353 |
22 Apr 2024 | 24.87 | 24.87 | 24.47 | 24.80 | 24.80 | 266,086 |
19 Apr 2024 | 24.70 | 25.14 | 24.57 | 24.78 | 24.78 | 316,096 |
18 Apr 2024 | 24.79 | 25.00 | 24.56 | 24.92 | 24.92 | 175,615 |
17 Apr 2024 | 24.29 | 24.72 | 24.29 | 24.70 | 24.70 | 254,980 |
16 Apr 2024 | 24.36 | 24.54 | 24.23 | 24.41 | 24.41 | 191,580 |
15 Apr 2024 | 24.58 | 24.93 | 24.46 | 24.58 | 24.58 | 250,392 |
12 Apr 2024 | 24.90 | 25.16 | 24.67 | 24.73 | 24.73 | 252,713 |
11 Apr 2024 | 25.26 | 25.42 | 24.84 | 24.85 | 24.85 | 362,068 |
10 Apr 2024 | 25.53 | 25.78 | 25.11 | 25.28 | 25.28 | 419,461 |
09 Apr 2024 | 25.61 | 25.61 | 25.24 | 25.40 | 25.40 | 351,595 |
08 Apr 2024 | 25.71 | 25.78 | 25.38 | 25.59 | 25.59 | 369,485 |
05 Apr 2024 | 25.74 | 26.10 | 25.59 | 25.74 | 25.74 | 257,140 |
04 Apr 2024 | 25.84 | 26.17 | 25.83 | 25.88 | 25.88 | 299,121 |
03 Apr 2024 | 25.85 | 26.04 | 25.54 | 25.75 | 25.75 | 341,571 |
02 Apr 2024 | 25.52 | 25.93 | 25.52 | 25.82 | 25.82 | 364,405 |
28 Mar 2024 | 25.63 | 25.77 | 25.28 | 25.39 | 25.39 | 336,707 |
27 Mar 2024 | 25.59 | 25.68 | 25.24 | 25.60 | 25.60 | 258,913 |
26 Mar 2024 | 25.54 | 25.65 | 25.34 | 25.58 | 25.58 | 332,787 |
25 Mar 2024 | 25.26 | 25.84 | 25.12 | 25.61 | 25.61 | 361,636 |
22 Mar 2024 | 24.99 | 25.36 | 24.99 | 25.33 | 25.33 | 264,798 |
21 Mar 2024 | 25.50 | 25.62 | 24.89 | 25.06 | 25.06 | 306,448 |
20 Mar 2024 | 25.10 | 25.37 | 24.91 | 25.29 | 25.29 | 308,994 |
19 Mar 2024 | 24.41 | 25.30 | 24.32 | 25.07 | 25.07 | 331,041 |
18 Mar 2024 | 24.45 | 24.62 | 24.34 | 24.49 | 24.49 | 228,044 |
15 Mar 2024 | 24.40 | 24.64 | 24.37 | 24.45 | 24.45 | 575,902 |
14 Mar 2024 | 24.64 | 24.77 | 24.43 | 24.50 | 24.50 | 202,279 |
13 Mar 2024 | 24.79 | 24.82 | 24.40 | 24.61 | 24.61 | 309,914 |
12 Mar 2024 | 24.83 | 24.92 | 24.71 | 24.77 | 24.77 | 190,945 |
11 Mar 2024 | 24.96 | 25.08 | 24.61 | 24.75 | 24.75 | 228,541 |
08 Mar 2024 | 25.04 | 25.15 | 24.80 | 24.97 | 24.97 | 268,041 |
07 Mar 2024 | 24.65 | 25.05 | 24.42 | 24.96 | 24.96 | 284,735 |
06 Mar 2024 | 24.08 | 24.68 | 24.08 | 24.66 | 24.66 | 572,129 |
05 Mar 2024 | 23.94 | 24.14 | 23.67 | 24.08 | 24.08 | 386,205 |
04 Mar 2024 | 24.29 | 24.29 | 23.87 | 24.15 | 24.15 | 517,831 |
01 Mar 2024 | 24.35 | 24.52 | 24.13 | 24.25 | 24.25 | 554,093 |
29 Feb 2024 | 24.33 | 24.53 | 23.98 | 24.35 | 24.35 | 1,157,839 |
28 Feb 2024 | 24.78 | 24.78 | 24.34 | 24.50 | 24.50 | 333,276 |
27 Feb 2024 | 24.80 | 25.00 | 24.72 | 24.81 | 24.81 | 289,658 |
26 Feb 2024 | 24.94 | 25.04 | 24.51 | 24.86 | 24.86 | 549,765 |
23 Feb 2024 | 25.18 | 25.19 | 24.81 | 25.10 | 25.10 | 314,980 |
22 Feb 2024 | 25.26 | 25.34 | 24.87 | 25.06 | 25.06 | 504,024 |
21 Feb 2024 | 25.50 | 25.72 | 24.99 | 25.00 | 25.00 | 632,872 |
20 Feb 2024 | 25.65 | 25.78 | 25.15 | 25.50 | 25.50 | 421,717 |
19 Feb 2024 | 26.34 | 26.34 | 25.49 | 25.68 | 25.68 | 542,637 |
16 Feb 2024 | 27.12 | 27.40 | 26.39 | 26.48 | 26.48 | 755,305 |
15 Feb 2024 | 27.15 | 27.22 | 26.32 | 27.06 | 27.06 | 682,000 |
14 Feb 2024 | 26.39 | 27.40 | 25.72 | 27.17 | 27.17 | 905,167 |
13 Feb 2024 | 27.10 | 27.58 | 26.79 | 27.09 | 27.09 | 465,642 |
12 Feb 2024 | 27.35 | 27.64 | 26.93 | 27.28 | 27.28 | 460,779 |
09 Feb 2024 | 27.20 | 27.88 | 27.20 | 27.35 | 27.35 | 377,755 |
08 Feb 2024 | 27.15 | 27.53 | 26.94 | 27.04 | 27.04 | 308,584 |
07 Feb 2024 | 27.30 | 27.45 | 26.78 | 27.04 | 27.04 | 361,649 |
06 Feb 2024 | 27.20 | 27.62 | 26.73 | 27.03 | 27.03 | 442,134 |
05 Feb 2024 | 27.50 | 27.68 | 27.04 | 27.21 | 27.21 | 337,188 |
02 Feb 2024 | 27.40 | 27.92 | 27.00 | 27.48 | 27.48 | 657,102 |
01 Feb 2024 | 26.50 | 26.55 | 26.11 | 26.50 | 26.50 | 314,268 |
31 Jan 2024 | 26.33 | 27.15 | 26.27 | 26.62 | 26.62 | 595,863 |
30 Jan 2024 | 26.70 | 27.08 | 26.13 | 26.35 | 26.35 | 611,793 |
29 Jan 2024 | 25.56 | 26.64 | 25.50 | 26.64 | 26.64 | 786,990 |
26 Jan 2024 | 25.15 | 25.83 | 25.09 | 25.67 | 25.67 | 387,839 |
25 Jan 2024 | 25.18 | 25.25 | 24.90 | 25.10 | 25.10 | 296,305 |
24 Jan 2024 | 25.36 | 25.56 | 25.03 | 25.18 | 25.18 | 363,087 |
23 Jan 2024 | 24.76 | 25.24 | 24.63 | 25.20 | 25.20 | 406,012 |
22 Jan 2024 | 25.00 | 25.04 | 24.32 | 24.49 | 24.49 | 423,659 |
19 Jan 2024 | 25.10 | 25.23 | 24.97 | 25.02 | 25.02 | 324,212 |
18 Jan 2024 | 25.41 | 25.41 | 24.95 | 25.00 | 25.00 | 450,234 |
17 Jan 2024 | 25.37 | 25.69 | 25.02 | 25.38 | 25.38 | 296,819 |
16 Jan 2024 | 25.15 | 25.61 | 25.02 | 25.58 | 25.58 | 362,957 |
15 Jan 2024 | 25.15 | 25.24 | 25.03 | 25.23 | 25.23 | 202,411 |
12 Jan 2024 | 25.52 | 25.70 | 24.97 | 24.98 | 24.98 | 294,726 |
11 Jan 2024 | 25.21 | 25.46 | 24.95 | 25.40 | 25.40 | 416,415 |
10 Jan 2024 | 25.25 | 25.41 | 25.05 | 25.11 | 25.11 | 326,151 |
09 Jan 2024 | 25.78 | 26.02 | 25.05 | 25.22 | 25.22 | 497,866 |
08 Jan 2024 | 26.50 | 26.68 | 25.60 | 25.65 | 25.65 | 543,997 |
05 Jan 2024 | 26.48 | 26.64 | 26.12 | 26.50 | 26.50 | 358,604 |
04 Jan 2024 | 26.32 | 26.88 | 26.29 | 26.64 | 26.64 | 659,386 |
03 Jan 2024 | 26.21 | 26.37 | 25.71 | 26.25 | 26.25 | 628,892 |
02 Jan 2024 | 26.50 | 26.73 | 26.14 | 26.35 | 26.35 | 393,422 |
29 Dec 2023 | 26.13 | 26.57 | 26.10 | 26.24 | 26.24 | 424,691 |
28 Dec 2023 | 26.25 | 26.43 | 26.01 | 26.25 | 26.25 | 352,544 |
27 Dec 2023 | 25.53 | 26.30 | 25.53 | 26.30 | 26.30 | 615,531 |
22 Dec 2023 | 25.85 | 26.52 | 25.35 | 25.61 | 25.61 | 1,043,201 |
21 Dec 2023 | 25.50 | 26.22 | 25.27 | 25.99 | 25.99 | 783,348 |
20 Dec 2023 | 25.25 | 25.92 | 24.92 | 25.92 | 25.92 | 925,541 |
19 Dec 2023 | 24.18 | 25.70 | 24.18 | 25.25 | 25.25 | 1,522,963 |
18 Dec 2023 | 22.00 | 24.88 | 21.63 | 24.32 | 24.32 | 3,735,678 |
15 Dec 2023 | 23.20 | 23.69 | 19.45 | 20.12 | 20.12 | 3,488,873 |
14 Dec 2023 | 20.16 | 23.38 | 19.99 | 23.30 | 23.30 | 4,640,590 |
13 Dec 2023 | 19.21 | 20.87 | 19.08 | 19.83 | 19.83 | 1,729,917 |
12 Dec 2023 | 19.15 | 19.68 | 18.85 | 19.48 | 19.48 | 1,216,865 |
11 Dec 2023 | 18.31 | 19.22 | 18.03 | 19.17 | 19.17 | 1,025,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |