Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.84 | 25.92 | 25.66 | 25.76 | 25.76 | 46,072 |
02 May 2024 | 25.17 | 25.70 | 25.02 | 25.55 | 25.55 | 3,942 |
01 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
30 Apr 2024 | 25.57 | 25.60 | 24.70 | 25.30 | 25.30 | 42,600 |
29 Apr 2024 | 25.43 | 26.08 | 25.26 | 25.40 | 25.40 | 26 |
26 Apr 2024 | 25.14 | 25.58 | 25.14 | 25.47 | 25.47 | 17,402 |
25 Apr 2024 | 25.16 | 25.14 | 24.78 | 24.84 | 24.84 | 2,888 |
24 Apr 2024 | 25.14 | 25.16 | 25.00 | 25.14 | 25.14 | 11,622 |
23 Apr 2024 | 25.18 | 25.08 | 24.70 | 24.86 | 24.86 | 5,289 |
22 Apr 2024 | 25.00 | 25.26 | 25.00 | 25.00 | 25.00 | 13,205 |
19 Apr 2024 | 24.87 | 25.04 | 24.62 | 24.87 | 24.87 | 14,601 |
18 Apr 2024 | 24.95 | 25.12 | 24.86 | 24.95 | 24.95 | 283,564 |
17 Apr 2024 | 25.34 | 25.46 | 24.84 | 25.01 | 25.01 | 12,481 |
16 Apr 2024 | 25.96 | 26.38 | 24.87 | 25.45 | 25.45 | 105,579 |
15 Apr 2024 | 27.02 | 27.22 | 27.00 | 27.02 | 27.02 | 25,268 |
12 Apr 2024 | 26.98 | 27.46 | 26.98 | 27.37 | 27.37 | 11,007 |
11 Apr 2024 | 27.19 | 27.31 | 26.86 | 27.19 | 27.19 | 93,049 |
10 Apr 2024 | 27.22 | 27.68 | 26.94 | 27.21 | 27.21 | 24,680 |
09 Apr 2024 | 26.74 | 27.24 | 26.64 | 27.13 | 27.13 | 47,168 |
08 Apr 2024 | 26.76 | 26.80 | 26.50 | 26.76 | 26.76 | 29,799 |
05 Apr 2024 | 26.63 | 26.78 | 26.60 | 26.63 | 26.63 | 31,551 |
04 Apr 2024 | 26.27 | 26.86 | 25.60 | 26.58 | 26.58 | 151,140 |
03 Apr 2024 | 25.64 | 26.24 | 25.52 | 25.97 | 25.97 | 16,252 |
02 Apr 2024 | 25.66 | 26.24 | 25.66 | 25.74 | 25.74 | 50,841 |
28 Mar 2024 | 26.14 | 26.42 | 25.80 | 25.78 | 25.78 | 19,164 |
27 Mar 2024 | 25.65 | 26.16 | 25.64 | 25.91 | 25.91 | 15,985 |
26 Mar 2024 | 25.76 | 25.72 | 25.54 | 25.76 | 25.76 | 9,916 |
25 Mar 2024 | 25.88 | 26.04 | 25.74 | 25.88 | 25.88 | 241,165 |
22 Mar 2024 | 25.66 | 26.02 | 25.70 | 25.98 | 25.98 | 19,207 |
21 Mar 2024 | 25.58 | 25.88 | 25.62 | 25.87 | 25.87 | 36,619 |
20 Mar 2024 | 24.85 | 25.40 | 24.80 | 25.16 | 25.16 | 34,524 |
19 Mar 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 25.00 | 23,270 |
18 Mar 2024 | 24.95 | 25.16 | 24.92 | 25.04 | 25.04 | 33,119 |
15 Mar 2024 | 25.30 | 25.28 | 24.88 | 24.92 | 24.92 | 63,144 |
14 Mar 2024 | 25.69 | 25.70 | 25.14 | 25.29 | 25.29 | 43,407 |
13 Mar 2024 | 25.39 | 25.72 | 25.21 | 25.50 | 25.50 | 23,664 |
12 Mar 2024 | 24.65 | 25.48 | 24.56 | 25.22 | 25.22 | 38,392 |
11 Mar 2024 | 24.23 | 24.58 | 24.12 | 24.49 | 24.49 | 63,622 |
08 Mar 2024 | 24.58 | 24.50 | 24.22 | 24.51 | 24.51 | 55,065 |
07 Mar 2024 | 24.24 | 24.70 | 24.12 | 24.44 | 24.44 | 31,898 |
06 Mar 2024 | 24.47 | 24.80 | 24.36 | 24.58 | 24.58 | 10,748 |
05 Mar 2024 | 25.05 | 25.12 | 24.18 | 24.42 | 24.42 | 70,046 |
04 Mar 2024 | 25.54 | 25.80 | 25.00 | 25.20 | 25.20 | 28,750 |
01 Mar 2024 | 25.41 | 25.52 | 25.20 | 25.33 | 25.33 | 62,695 |
29 Feb 2024 | 25.35 | 25.48 | 25.06 | 25.28 | 25.28 | 161,578 |
28 Feb 2024 | 25.57 | 25.70 | 25.28 | 25.56 | 25.56 | 3,557 |
27 Feb 2024 | 25.24 | 25.66 | 25.04 | 25.42 | 25.42 | 25,902 |
26 Feb 2024 | 25.20 | 25.28 | 25.02 | 25.15 | 25.15 | 101,961 |
23 Feb 2024 | 25.38 | 25.46 | 25.09 | 25.40 | 25.40 | 19,836 |
22 Feb 2024 | 25.54 | 25.62 | 25.24 | 25.23 | 25.23 | 2,230 |
21 Feb 2024 | 25.39 | 25.72 | 25.20 | 25.41 | 25.41 | 8,125 |
20 Feb 2024 | 25.49 | 25.35 | 25.14 | 25.25 | 25.25 | 14,092 |
19 Feb 2024 | 25.74 | 25.68 | 25.38 | 25.68 | 25.68 | 36,853 |
16 Feb 2024 | 25.57 | 26.04 | 25.64 | 26.02 | 26.02 | 54,166 |
15 Feb 2024 | 25.38 | 25.50 | 25.28 | 25.44 | 25.44 | 49,676 |
14 Feb 2024 | 25.33 | 26.02 | 25.09 | 25.18 | 25.18 | 15,505 |
13 Feb 2024 | 25.87 | 26.06 | 25.34 | 25.51 | 25.51 | 17,212 |
12 Feb 2024 | 25.92 | 26.16 | 25.86 | 25.97 | 25.97 | 13,654 |
09 Feb 2024 | 26.20 | 26.46 | 25.88 | 25.83 | 25.83 | 128,617 |
08 Feb 2024 | 25.90 | 26.38 | 25.84 | 26.07 | 26.07 | 44,293 |
07 Feb 2024 | 26.61 | 27.36 | 25.90 | 26.24 | 26.24 | 143,920 |
06 Feb 2024 | 27.00 | 27.36 | 26.98 | 27.18 | 27.18 | 14,191 |
05 Feb 2024 | 27.29 | 27.25 | 26.94 | 26.92 | 26.92 | 25,226 |
02 Feb 2024 | 27.51 | 27.80 | 27.24 | 27.58 | 27.58 | 17,694 |
01 Feb 2024 | 27.48 | 27.68 | 27.34 | 27.45 | 27.45 | 13,957 |
31 Jan 2024 | 27.46 | 27.74 | 27.42 | 27.43 | 27.43 | 21,774 |
30 Jan 2024 | 27.71 | 28.01 | 27.18 | 27.27 | 27.27 | 41,050 |
29 Jan 2024 | 27.63 | 27.86 | 27.38 | 27.62 | 27.62 | 15,549 |
26 Jan 2024 | 27.87 | 28.14 | 27.64 | 27.84 | 27.84 | 39,063 |
25 Jan 2024 | 27.89 | 28.08 | 27.60 | 27.86 | 27.86 | 56,111 |
24 Jan 2024 | 27.92 | 28.00 | 27.74 | 27.86 | 27.86 | 162,250 |
23 Jan 2024 | 27.41 | 27.70 | 27.04 | 27.53 | 27.53 | 84,710 |
22 Jan 2024 | 27.01 | 27.26 | 26.82 | 27.27 | 27.27 | 25,016 |
19 Jan 2024 | 27.26 | 27.48 | 26.76 | 26.94 | 26.94 | 19,833 |
18 Jan 2024 | 26.60 | 27.16 | 26.48 | 26.91 | 26.91 | 25,258 |
17 Jan 2024 | 26.37 | 26.54 | 26.24 | 26.30 | 26.30 | 36,938 |
16 Jan 2024 | 26.39 | 26.78 | 26.26 | 26.76 | 26.76 | 17,637 |
15 Jan 2024 | 26.74 | 26.96 | 26.52 | 26.58 | 26.58 | 13,732 |
12 Jan 2024 | 26.57 | 26.78 | 26.44 | 26.71 | 26.71 | 22,728 |
11 Jan 2024 | 26.87 | 27.08 | 26.42 | 26.46 | 26.46 | 19,736 |
10 Jan 2024 | 26.87 | 26.92 | 26.58 | 26.91 | 26.91 | 57,763 |
09 Jan 2024 | 27.48 | 27.50 | 26.90 | 26.96 | 26.96 | 128,636 |
08 Jan 2024 | 27.46 | 27.48 | 27.12 | 27.13 | 27.13 | 6,158 |
05 Jan 2024 | 27.56 | 27.58 | 27.12 | 27.43 | 27.43 | 17,499 |
04 Jan 2024 | 27.51 | 27.68 | 27.44 | 27.57 | 27.57 | 45,180 |
03 Jan 2024 | 28.16 | 28.14 | 27.48 | 27.62 | 27.62 | 43,927 |
02 Jan 2024 | 28.55 | 28.78 | 28.06 | 28.16 | 28.16 | 48,497 |
29 Dec 2023 | 28.42 | 28.56 | 28.32 | 28.48 | 28.48 | 9,385 |
28 Dec 2023 | 28.86 | 28.74 | 28.42 | 28.44 | 28.44 | 42,710 |
27 Dec 2023 | 28.78 | 28.88 | 28.66 | 28.71 | 28.71 | 23,526 |
22 Dec 2023 | 28.76 | 28.98 | 28.42 | 28.84 | 28.84 | 118,075 |
21 Dec 2023 | 28.43 | 28.68 | 28.30 | 28.38 | 28.38 | 4,759 |
20 Dec 2023 | 28.90 | 29.08 | 28.58 | 28.96 | 28.96 | 60,540 |
19 Dec 2023 | 28.58 | 29.00 | 28.54 | 28.77 | 28.77 | 53,502 |
18 Dec 2023 | 28.51 | 28.98 | 28.48 | 28.92 | 28.92 | 13,583 |
15 Dec 2023 | 27.88 | 28.68 | 27.98 | 28.62 | 28.62 | 74,113 |
14 Dec 2023 | 27.64 | 28.06 | 27.44 | 28.04 | 28.04 | 30,402 |
13 Dec 2023 | 26.56 | 26.82 | 26.48 | 26.53 | 26.53 | 24,462 |
12 Dec 2023 | 26.58 | 27.18 | 26.58 | 26.73 | 26.73 | 42,540 |
11 Dec 2023 | 26.43 | 26.70 | 26.04 | 26.58 | 26.58 | 41,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |