Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.04 | 26.77 | 25.88 | 26.28 | 26.28 | 32,647 |
16 May 2024 | 27.10 | 27.42 | 26.88 | 27.43 | 27.43 | 74,139 |
15 May 2024 | 27.66 | 27.81 | 27.05 | 27.09 | 27.09 | 8,363 |
14 May 2024 | 27.73 | 28.05 | 27.22 | 27.34 | 27.34 | 2,956 |
13 May 2024 | 27.01 | 27.72 | 26.91 | 27.56 | 27.56 | 45,766 |
10 May 2024 | 28.22 | 28.02 | 26.78 | 26.86 | 26.86 | 11,339 |
09 May 2024 | 27.48 | 28.46 | 27.33 | 27.93 | 27.93 | 160,618 |
08 May 2024 | 28.31 | 29.58 | 27.07 | 27.36 | 27.36 | 110,236 |
07 May 2024 | 27.44 | 28.64 | 27.50 | 28.58 | 28.58 | 307,401 |
03 May 2024 | 27.10 | 27.08 | 26.40 | 26.87 | 26.87 | 13,852 |
02 May 2024 | 26.55 | 26.74 | 26.39 | 27.00 | 27.00 | 16,504 |
01 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
30 Apr 2024 | 26.66 | 26.86 | 26.40 | 26.75 | 26.75 | 6,116 |
29 Apr 2024 | 25.89 | 26.52 | 25.84 | 26.53 | 26.53 | 95,521 |
26 Apr 2024 | 25.92 | 25.95 | 25.45 | 25.74 | 25.74 | 203,688 |
25 Apr 2024 | 25.89 | 26.54 | 25.76 | 25.92 | 25.92 | 438,143 |
24 Apr 2024 | 26.82 | 27.02 | 25.92 | 26.00 | 26.00 | 226,863 |
23 Apr 2024 | 26.59 | 26.77 | 26.13 | 26.77 | 26.77 | 91,713 |
22 Apr 2024 | 26.14 | 26.37 | 25.69 | 26.33 | 26.33 | 41,832 |
19 Apr 2024 | 26.09 | 26.13 | 25.73 | 25.97 | 25.97 | 68,370 |
18 Apr 2024 | 26.30 | 26.59 | 26.10 | 26.53 | 26.53 | 87,890 |
17 Apr 2024 | 25.69 | 26.53 | 25.53 | 26.48 | 26.48 | 225,659 |
16 Apr 2024 | 26.14 | 26.78 | 25.55 | 25.60 | 25.60 | 381,889 |
15 Apr 2024 | 27.46 | 27.67 | 26.53 | 26.54 | 26.54 | 452,551 |
12 Apr 2024 | 26.51 | 26.78 | 26.22 | 26.37 | 26.37 | 476,246 |
11 Apr 2024 | 26.60 | 26.72 | 26.17 | 26.48 | 26.48 | 190,626 |
10 Apr 2024 | 27.23 | 27.53 | 26.40 | 26.56 | 26.56 | 189,406 |
09 Apr 2024 | 27.36 | 27.57 | 27.00 | 27.23 | 27.23 | 199,455 |
08 Apr 2024 | 27.93 | 28.12 | 27.41 | 27.42 | 27.42 | 262,385 |
05 Apr 2024 | 27.77 | 27.99 | 27.50 | 28.00 | 28.00 | 510,699 |
04 Apr 2024 | 28.02 | 28.70 | 27.81 | 28.11 | 28.11 | 257,847 |
03 Apr 2024 | 26.44 | 27.99 | 26.45 | 27.85 | 27.85 | 307,433 |
02 Apr 2024 | 24.96 | 26.43 | 24.66 | 26.38 | 26.38 | 454,318 |
28 Mar 2024 | 25.30 | 25.35 | 24.74 | 24.73 | 24.73 | 139,470 |
27 Mar 2024 | 25.17 | 25.38 | 24.78 | 25.32 | 25.32 | 106,474 |
26 Mar 2024 | 25.08 | 25.45 | 24.99 | 25.22 | 25.22 | 144,872 |
25 Mar 2024 | 24.95 | 25.21 | 24.84 | 24.92 | 24.92 | 282,151 |
22 Mar 2024 | 25.72 | 25.87 | 24.91 | 25.09 | 25.09 | 164,969 |
21 Mar 2024 | 25.49 | 25.95 | 24.80 | 25.82 | 25.82 | 81,340 |
20 Mar 2024 | 25.13 | 25.37 | 24.62 | 24.94 | 24.94 | 143,661 |
19 Mar 2024 | 25.24 | 25.89 | 25.16 | 25.40 | 25.40 | 98,175 |
18 Mar 2024 | 24.51 | 25.25 | 24.22 | 25.23 | 25.23 | 213,190 |
15 Mar 2024 | 24.44 | 24.96 | 23.87 | 24.42 | 24.42 | 299,872 |
14 Mar 2024 | 24.17 | 25.20 | 23.19 | 24.41 | 24.41 | 679,164 |
13 Mar 2024 | 25.20 | 26.24 | 25.08 | 26.16 | 26.16 | 133,782 |
12 Mar 2024 | 24.58 | 25.31 | 24.45 | 25.14 | 25.14 | 95,647 |
11 Mar 2024 | 24.10 | 24.55 | 23.97 | 24.31 | 24.31 | 40,784 |
08 Mar 2024 | 24.05 | 24.54 | 23.90 | 24.39 | 24.39 | 90,119 |
07 Mar 2024 | 23.48 | 24.45 | 23.13 | 24.13 | 24.13 | 64,104 |
06 Mar 2024 | 22.98 | 23.84 | 22.70 | 23.50 | 23.50 | 55,124 |
05 Mar 2024 | 23.12 | 23.11 | 22.60 | 22.82 | 22.82 | 34,410 |
04 Mar 2024 | 23.77 | 23.88 | 22.82 | 23.00 | 23.00 | 66,107 |
01 Mar 2024 | 23.38 | 23.83 | 23.36 | 23.72 | 23.72 | 92,161 |
29 Feb 2024 | 23.28 | 23.45 | 22.67 | 23.33 | 23.33 | 290,144 |
28 Feb 2024 | 23.10 | 23.98 | 22.85 | 23.28 | 23.28 | 175,130 |
27 Feb 2024 | 23.95 | 24.11 | 23.93 | 24.10 | 24.10 | 153,129 |
26 Feb 2024 | 24.30 | 24.40 | 23.66 | 23.91 | 23.91 | 345,651 |
23 Feb 2024 | 25.14 | 25.74 | 24.13 | 24.50 | 24.50 | 239,102 |
22 Feb 2024 | 24.99 | 25.16 | 24.76 | 24.81 | 24.81 | 455,238 |
21 Feb 2024 | 24.14 | 24.93 | 24.12 | 24.67 | 24.67 | 77,346 |
20 Feb 2024 | 24.84 | 25.01 | 24.12 | 24.35 | 24.35 | 87,707 |
19 Feb 2024 | 24.89 | 24.90 | 24.13 | 24.83 | 24.83 | 39,109 |
16 Feb 2024 | 25.01 | 24.99 | 24.47 | 24.95 | 24.95 | 39,528 |
15 Feb 2024 | 25.07 | 25.42 | 24.79 | 24.85 | 24.85 | 69,271 |
14 Feb 2024 | 24.63 | 24.86 | 24.56 | 24.83 | 24.83 | 56,147 |
13 Feb 2024 | 25.30 | 25.50 | 24.75 | 24.89 | 24.89 | 67,916 |
12 Feb 2024 | 25.08 | 25.66 | 25.01 | 25.15 | 25.15 | 57,237 |
09 Feb 2024 | 25.20 | 25.43 | 24.91 | 25.03 | 25.03 | 85,363 |
08 Feb 2024 | 25.17 | 25.60 | 25.11 | 25.17 | 25.17 | 417,924 |
07 Feb 2024 | 25.72 | 25.90 | 25.15 | 25.15 | 25.15 | 106,846 |
06 Feb 2024 | 25.13 | 25.66 | 24.56 | 25.53 | 25.53 | 105,993 |
05 Feb 2024 | 24.86 | 25.41 | 24.74 | 25.13 | 25.13 | 94,828 |
02 Feb 2024 | 25.19 | 25.79 | 24.82 | 24.96 | 24.96 | 36,866 |
01 Feb 2024 | 24.69 | 25.10 | 24.49 | 24.85 | 24.85 | 82,531 |
31 Jan 2024 | 25.10 | 25.92 | 24.66 | 25.05 | 25.05 | 115,556 |
30 Jan 2024 | 26.28 | 26.45 | 25.58 | 25.65 | 25.65 | 54,806 |
29 Jan 2024 | 26.45 | 26.86 | 26.14 | 26.15 | 26.15 | 164,686 |
26 Jan 2024 | 25.76 | 26.76 | 25.65 | 26.69 | 26.69 | 47,361 |
25 Jan 2024 | 25.91 | 26.21 | 25.71 | 25.88 | 25.88 | 74,174 |
24 Jan 2024 | 26.86 | 26.75 | 25.80 | 25.93 | 25.93 | 168,933 |
23 Jan 2024 | 26.18 | 26.70 | 26.19 | 26.39 | 26.39 | 606,578 |
22 Jan 2024 | 25.73 | 26.08 | 25.31 | 25.97 | 25.97 | 200,193 |
19 Jan 2024 | 26.39 | 26.62 | 25.47 | 25.70 | 25.70 | 256,065 |
18 Jan 2024 | 25.64 | 26.37 | 25.34 | 26.35 | 26.35 | 119,574 |
17 Jan 2024 | 25.49 | 25.98 | 25.27 | 25.52 | 25.52 | 279,511 |
16 Jan 2024 | 26.42 | 26.57 | 25.50 | 25.85 | 25.85 | 370,990 |
15 Jan 2024 | 26.43 | 26.82 | 26.01 | 26.52 | 26.52 | 276,337 |
12 Jan 2024 | 25.84 | 26.40 | 25.72 | 26.07 | 26.07 | 450,626 |
11 Jan 2024 | 26.48 | 26.68 | 26.06 | 26.35 | 26.35 | 290,470 |
10 Jan 2024 | 26.26 | 26.56 | 26.05 | 26.18 | 26.18 | 117,827 |
09 Jan 2024 | 26.64 | 26.77 | 26.10 | 26.40 | 26.40 | 1,245,465 |
08 Jan 2024 | 27.17 | 27.27 | 26.47 | 26.61 | 26.61 | 253,022 |
05 Jan 2024 | 27.02 | 27.40 | 26.56 | 27.24 | 27.24 | 146,336 |
04 Jan 2024 | 27.02 | 27.29 | 26.82 | 27.06 | 27.06 | 1,426,781 |
03 Jan 2024 | 28.19 | 28.33 | 26.67 | 26.87 | 26.87 | 393,238 |
02 Jan 2024 | 28.51 | 28.92 | 28.10 | 28.24 | 28.24 | 149,751 |
29 Dec 2023 | 28.51 | 28.70 | 28.37 | 28.53 | 28.53 | 437,018 |
28 Dec 2023 | 28.84 | 28.97 | 28.51 | 28.65 | 28.65 | 24,227 |
27 Dec 2023 | 28.30 | 28.71 | 28.26 | 28.61 | 28.61 | 286,534 |
22 Dec 2023 | 28.22 | 28.28 | 28.01 | 28.25 | 28.25 | 445,184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |