Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.350 | 26.750 | 26.200 | 26.550 | 26.550 | 5,266,654 |
02 May 2024 | 25.800 | 26.300 | 25.600 | 26.100 | 26.100 | 5,754,742 |
30 Apr 2024 | 26.150 | 26.350 | 25.650 | 25.850 | 25.850 | 5,384,684 |
29 Apr 2024 | 25.500 | 26.450 | 25.500 | 26.000 | 26.000 | 10,175,436 |
26 Apr 2024 | 25.000 | 25.300 | 24.850 | 25.150 | 25.150 | 4,323,238 |
25 Apr 2024 | 24.750 | 25.250 | 24.550 | 25.000 | 25.000 | 3,523,488 |
24 Apr 2024 | 24.300 | 24.800 | 24.150 | 24.800 | 24.800 | 3,194,775 |
23 Apr 2024 | 24.150 | 24.350 | 23.800 | 24.300 | 24.300 | 2,717,762 |
22 Apr 2024 | 23.450 | 24.100 | 23.450 | 24.050 | 24.050 | 3,229,507 |
19 Apr 2024 | 23.600 | 23.600 | 23.250 | 23.450 | 23.450 | 3,408,132 |
18 Apr 2024 | 23.700 | 23.900 | 23.050 | 23.600 | 23.600 | 5,009,973 |
17 Apr 2024 | 24.150 | 24.500 | 23.700 | 23.700 | 23.700 | 4,206,955 |
16 Apr 2024 | 24.600 | 24.600 | 24.050 | 24.150 | 24.150 | 5,034,419 |
15 Apr 2024 | 25.000 | 25.000 | 24.450 | 24.750 | 24.750 | 3,208,117 |
12 Apr 2024 | 25.450 | 25.600 | 25.000 | 25.000 | 25.000 | 5,749,787 |
11 Apr 2024 | 25.350 | 25.800 | 25.200 | 25.700 | 25.700 | 4,414,507 |
10 Apr 2024 | 25.700 | 25.950 | 25.650 | 25.950 | 25.950 | 2,936,847 |
09 Apr 2024 | 25.500 | 25.800 | 25.450 | 25.700 | 25.700 | 1,872,242 |
08 Apr 2024 | 25.250 | 25.550 | 25.000 | 25.400 | 25.400 | 2,726,956 |
05 Apr 2024 | 25.600 | 25.800 | 25.200 | 25.250 | 25.250 | 3,698,632 |
03 Apr 2024 | 26.000 | 26.100 | 25.500 | 25.550 | 25.550 | 3,221,108 |
02 Apr 2024 | 26.100 | 26.500 | 25.850 | 26.000 | 26.000 | 4,233,862 |
28 Mar 2024 | 26.200 | 26.300 | 25.700 | 25.800 | 25.800 | 3,276,381 |
27 Mar 2024 | 26.100 | 26.350 | 25.850 | 26.150 | 26.150 | 4,277,108 |
26 Mar 2024 | 26.000 | 26.300 | 25.600 | 26.150 | 26.150 | 5,201,511 |
25 Mar 2024 | 25.500 | 25.750 | 25.250 | 25.600 | 25.600 | 2,579,997 |
22 Mar 2024 | 25.900 | 25.950 | 25.300 | 25.450 | 25.450 | 3,367,528 |
21 Mar 2024 | 25.650 | 26.050 | 25.650 | 25.900 | 25.900 | 2,493,783 |
20 Mar 2024 | 25.450 | 25.750 | 25.250 | 25.600 | 25.600 | 3,099,331 |
19 Mar 2024 | 25.500 | 25.700 | 25.200 | 25.350 | 25.350 | 2,236,150 |
18 Mar 2024 | 25.400 | 25.700 | 25.300 | 25.700 | 25.700 | 3,108,499 |
15 Mar 2024 | 25.550 | 25.700 | 25.200 | 25.400 | 25.400 | 5,587,816 |
14 Mar 2024 | 26.000 | 26.100 | 25.550 | 25.700 | 25.700 | 3,556,390 |
13 Mar 2024 | 26.350 | 26.350 | 25.800 | 25.950 | 25.950 | 3,777,963 |
12 Mar 2024 | 25.800 | 26.350 | 25.600 | 26.350 | 26.350 | 5,499,933 |
11 Mar 2024 | 25.200 | 25.800 | 25.200 | 25.800 | 25.800 | 4,298,890 |
08 Mar 2024 | 25.050 | 25.450 | 24.900 | 25.200 | 25.200 | 3,563,129 |
07 Mar 2024 | 25.100 | 25.350 | 24.850 | 25.050 | 25.050 | 2,490,453 |
06 Mar 2024 | 24.600 | 25.400 | 24.400 | 25.100 | 25.100 | 4,607,053 |
05 Mar 2024 | 25.150 | 25.250 | 24.550 | 24.700 | 24.700 | 5,432,194 |
04 Mar 2024 | 25.800 | 25.950 | 25.050 | 25.300 | 25.300 | 5,677,263 |
01 Mar 2024 | 26.000 | 26.100 | 25.650 | 25.700 | 25.700 | 4,783,959 |
29 Feb 2024 | 26.250 | 26.550 | 26.000 | 26.000 | 26.000 | 11,185,850 |
28 Feb 2024 | 26.600 | 27.000 | 26.350 | 26.650 | 26.650 | 4,484,504 |
27 Feb 2024 | 26.350 | 26.700 | 25.850 | 26.600 | 26.600 | 4,054,248 |
26 Feb 2024 | 26.350 | 26.550 | 26.050 | 26.400 | 26.400 | 4,069,625 |
23 Feb 2024 | 27.000 | 27.000 | 26.250 | 26.350 | 26.350 | 3,651,562 |
22 Feb 2024 | 26.500 | 27.000 | 26.350 | 27.000 | 27.000 | 3,885,124 |
21 Feb 2024 | 25.900 | 26.700 | 25.850 | 26.550 | 26.550 | 5,797,158 |
20 Feb 2024 | 25.200 | 25.900 | 25.150 | 25.900 | 25.900 | 3,421,806 |
19 Feb 2024 | 25.450 | 25.750 | 25.150 | 25.200 | 25.200 | 2,349,517 |
16 Feb 2024 | 25.000 | 25.500 | 24.900 | 25.400 | 25.400 | 4,651,612 |
15 Feb 2024 | 24.900 | 25.300 | 24.700 | 24.900 | 24.900 | 4,493,382 |
14 Feb 2024 | 25.300 | 25.500 | 24.250 | 25.150 | 25.150 | 8,737,426 |
09 Feb 2024 | 25.700 | 25.700 | 25.300 | 25.550 | 25.550 | 1,660,154 |
08 Feb 2024 | 26.300 | 26.450 | 25.600 | 25.750 | 25.750 | 3,423,092 |
07 Feb 2024 | 26.200 | 26.500 | 26.100 | 26.250 | 26.250 | 4,296,884 |
06 Feb 2024 | 25.950 | 26.200 | 25.750 | 26.150 | 26.150 | 3,520,835 |
05 Feb 2024 | 25.350 | 26.050 | 25.100 | 25.750 | 25.750 | 3,267,604 |
02 Feb 2024 | 25.550 | 25.950 | 25.400 | 25.600 | 25.600 | 4,648,134 |
01 Feb 2024 | 25.400 | 25.550 | 25.100 | 25.250 | 25.250 | 3,773,195 |
31 Jan 2024 | 25.600 | 25.600 | 25.250 | 25.400 | 25.400 | 3,596,191 |
30 Jan 2024 | 26.350 | 26.350 | 25.150 | 25.600 | 25.600 | 6,392,127 |
29 Jan 2024 | 26.300 | 26.550 | 26.000 | 26.350 | 26.350 | 3,451,239 |
26 Jan 2024 | 26.300 | 26.400 | 25.850 | 25.900 | 25.900 | 3,275,924 |
25 Jan 2024 | 26.550 | 26.550 | 26.050 | 26.200 | 26.200 | 4,527,912 |
24 Jan 2024 | 26.000 | 26.550 | 25.600 | 26.550 | 26.550 | 4,125,996 |
23 Jan 2024 | 25.600 | 26.250 | 25.400 | 26.000 | 26.000 | 3,765,723 |
22 Jan 2024 | 26.000 | 26.150 | 25.200 | 25.600 | 25.600 | 4,724,853 |
19 Jan 2024 | 25.950 | 26.150 | 25.500 | 25.850 | 25.850 | 4,332,092 |
18 Jan 2024 | 25.900 | 26.100 | 25.700 | 25.850 | 25.850 | 3,142,332 |
17 Jan 2024 | 27.100 | 27.100 | 25.400 | 25.900 | 25.900 | 6,320,242 |
16 Jan 2024 | 27.650 | 27.650 | 27.050 | 27.100 | 27.100 | 2,436,215 |
15 Jan 2024 | 27.750 | 27.750 | 27.350 | 27.650 | 27.650 | 974,627 |
12 Jan 2024 | 27.700 | 27.900 | 27.500 | 27.750 | 27.750 | 1,434,459 |
11 Jan 2024 | 27.500 | 28.000 | 27.400 | 27.750 | 27.750 | 1,700,564 |
10 Jan 2024 | 27.900 | 27.900 | 27.300 | 27.500 | 27.500 | 2,924,559 |
09 Jan 2024 | 27.950 | 28.100 | 27.800 | 27.800 | 27.800 | 1,295,316 |
08 Jan 2024 | 28.250 | 28.350 | 27.650 | 27.950 | 27.950 | 1,868,104 |
05 Jan 2024 | 28.500 | 28.500 | 27.950 | 28.100 | 28.100 | 2,985,323 |
04 Jan 2024 | 28.600 | 28.600 | 27.850 | 28.250 | 28.250 | 3,263,934 |
03 Jan 2024 | 29.700 | 29.850 | 28.350 | 28.600 | 28.600 | 4,229,219 |
02 Jan 2024 | 30.100 | 30.350 | 29.800 | 29.850 | 29.850 | 1,178,242 |
29 Dec 2023 | 30.150 | 30.300 | 29.800 | 30.300 | 30.300 | 3,024,157 |
28 Dec 2023 | 29.650 | 30.150 | 29.350 | 30.150 | 30.150 | 2,925,426 |
27 Dec 2023 | 29.800 | 29.950 | 29.550 | 29.800 | 29.800 | 1,722,904 |
22 Dec 2023 | 29.700 | 29.900 | 29.500 | 29.650 | 29.650 | 2,425,248 |
21 Dec 2023 | 29.200 | 29.600 | 29.200 | 29.400 | 29.400 | 2,325,549 |
20 Dec 2023 | 29.400 | 29.700 | 29.200 | 29.350 | 29.350 | 2,963,093 |
19 Dec 2023 | 29.000 | 29.400 | 28.800 | 29.300 | 29.300 | 2,234,555 |
18 Dec 2023 | 29.700 | 29.700 | 28.950 | 29.050 | 29.050 | 3,512,504 |
15 Dec 2023 | 29.450 | 29.800 | 29.000 | 29.800 | 29.800 | 9,126,741 |
14 Dec 2023 | 28.800 | 29.050 | 28.500 | 28.850 | 28.850 | 4,140,414 |
13 Dec 2023 | 28.150 | 28.700 | 28.150 | 28.500 | 28.500 | 2,584,947 |
12 Dec 2023 | 28.050 | 28.550 | 27.900 | 28.450 | 28.450 | 2,704,905 |
11 Dec 2023 | 27.400 | 28.250 | 27.400 | 28.050 | 28.050 | 1,657,044 |
08 Dec 2023 | 27.900 | 28.300 | 27.700 | 27.900 | 27.900 | 2,860,491 |
07 Dec 2023 | 27.850 | 28.050 | 27.500 | 27.900 | 27.900 | 4,135,331 |
06 Dec 2023 | 27.100 | 28.200 | 27.100 | 28.150 | 28.150 | 2,507,069 |
05 Dec 2023 | 28.250 | 28.250 | 27.300 | 27.500 | 27.500 | 3,332,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |