Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.75 | 27.35 | 24.12 | 25.27 | 25.27 | 874,058 |
02 May 2024 | 25.39 | 26.15 | 25.20 | 25.83 | 25.83 | 582,356 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24.81 | 25.77 | 25.18 | 25.38 | 25.38 | 231,695 |
29 Apr 2024 | 25.45 | 25.79 | 25.45 | 25.46 | 25.46 | 3,109,811 |
26 Apr 2024 | 25.37 | 25.58 | 24.94 | 25.45 | 25.45 | 647,724 |
25 Apr 2024 | 25.20 | 25.51 | 24.90 | 25.08 | 25.08 | 3,545,394 |
24 Apr 2024 | 25.39 | 25.67 | 25.07 | 25.28 | 25.28 | 671,597 |
23 Apr 2024 | 24.50 | 25.49 | 24.90 | 25.38 | 25.38 | 4,350,447 |
22 Apr 2024 | 24.97 | 25.13 | 24.60 | 25.07 | 25.07 | 3,342,622 |
19 Apr 2024 | 24.40 | 24.86 | 24.35 | 24.71 | 24.71 | 2,665,173 |
18 Apr 2024 | 23.89 | 24.72 | 24.01 | 24.37 | 24.37 | 4,962,746 |
17 Apr 2024 | 24.15 | 24.73 | 23.90 | 24.23 | 24.23 | 4,621,797 |
16 Apr 2024 | 24.57 | 25.13 | 24.20 | 24.34 | 24.34 | 2,778,714 |
15 Apr 2024 | 25.92 | 25.98 | 24.93 | 25.42 | 25.42 | 1,362,159 |
12 Apr 2024 | 26.19 | 26.55 | 25.08 | 26.01 | 26.01 | 2,979,403 |
11 Apr 2024 | 25.55 | 26.24 | 25.00 | 25.49 | 25.49 | 8,971,831 |
10 Apr 2024 | 24.98 | 25.43 | 24.82 | 25.11 | 25.11 | 1,249,119 |
09 Apr 2024 | 24.98 | 25.25 | 24.85 | 25.00 | 25.00 | 2,506,231 |
08 Apr 2024 | 24.40 | 25.24 | 24.87 | 25.10 | 25.10 | 2,625,813 |
05 Apr 2024 | 25.08 | 25.67 | 24.88 | 24.99 | 24.99 | 13,953,270 |
04 Apr 2024 | 25.00 | 25.57 | 25.30 | 25.49 | 25.49 | 2,620,797 |
03 Apr 2024 | 24.85 | 25.30 | 24.85 | 25.24 | 25.24 | 1,403,437 |
02 Apr 2024 | 23.60 | 25.02 | 24.60 | 24.88 | 24.88 | 1,237,892 |
28 Mar 2024 | 24.22 | 24.81 | 24.09 | 24.74 | 24.74 | 2,464,409 |
27 Mar 2024 | 24.17 | 24.43 | 24.01 | 24.27 | 24.27 | 1,077,983 |
26 Mar 2024 | 23.94 | 24.36 | 23.83 | 24.21 | 24.21 | 3,521,585 |
25 Mar 2024 | 24.33 | 24.39 | 24.06 | 24.10 | 24.10 | 1,545,155 |
22 Mar 2024 | 24.27 | 24.80 | 24.43 | 24.56 | 24.56 | 4,046,668 |
21 Mar 2024 | 24.20 | 24.55 | 23.92 | 24.48 | 24.48 | 6,113,929 |
20 Mar 2024 | 23.97 | 24.17 | 23.84 | 24.07 | 24.07 | 1,403,111 |
19 Mar 2024 | 23.71 | 24.23 | 23.57 | 24.03 | 24.03 | 1,168,628 |
18 Mar 2024 | 23.75 | 24.02 | 23.57 | 23.66 | 23.66 | 4,379,937 |
15 Mar 2024 | 23.39 | 23.89 | 23.33 | 23.73 | 23.73 | 1,482,368 |
14 Mar 2024 | 23.69 | 23.84 | 23.28 | 23.47 | 23.47 | 689,407 |
13 Mar 2024 | 23.72 | 23.79 | 23.49 | 23.70 | 23.70 | 2,850,889 |
12 Mar 2024 | 23.30 | 23.88 | 23.07 | 23.72 | 23.72 | 943,653 |
11 Mar 2024 | 23.06 | 23.32 | 22.89 | 23.18 | 23.18 | 1,188,147 |
08 Mar 2024 | 23.05 | 23.33 | 23.00 | 23.22 | 23.22 | 617,522 |
07 Mar 2024 | 22.65 | 23.27 | 22.66 | 23.06 | 23.06 | 1,964,067 |
06 Mar 2024 | 22.86 | 23.17 | 22.65 | 22.87 | 22.87 | 1,684,659 |
05 Mar 2024 | 22.47 | 22.89 | 22.38 | 22.79 | 22.79 | 14,272,390 |
04 Mar 2024 | 22.55 | 22.79 | 22.48 | 22.59 | 22.59 | 2,604,515 |
01 Mar 2024 | 22.50 | 22.86 | 22.30 | 22.82 | 22.82 | 1,877,448 |
29 Feb 2024 | 22.55 | 22.73 | 22.32 | 22.43 | 22.43 | 10,598,480 |
28 Feb 2024 | 22.44 | 22.65 | 22.19 | 22.58 | 22.58 | 7,769,425 |
27 Feb 2024 | 22.14 | 22.47 | 22.08 | 22.40 | 22.40 | 5,926,316 |
26 Feb 2024 | 22.50 | 22.63 | 22.08 | 22.19 | 22.19 | 2,401,346 |
23 Feb 2024 | 22.44 | 22.54 | 22.30 | 22.49 | 22.49 | 1,620,916 |
22 Feb 2024 | 22.50 | 22.71 | 22.11 | 22.47 | 22.47 | 1,154,165 |
21 Feb 2024 | 22.22 | 22.43 | 22.01 | 22.37 | 22.37 | 6,579,700 |
20 Feb 2024 | 21.83 | 22.25 | 21.67 | 22.23 | 22.23 | 1,144,784 |
19 Feb 2024 | 22.15 | 22.17 | 21.85 | 21.93 | 21.93 | 8,243,328 |
16 Feb 2024 | 21.99 | 22.34 | 21.70 | 22.16 | 22.16 | 1,815,928 |
15 Feb 2024 | 21.79 | 21.90 | 21.50 | 21.84 | 21.84 | 6,340,801 |
14 Feb 2024 | 21.35 | 21.86 | 21.28 | 21.47 | 21.47 | 3,140,422 |
13 Feb 2024 | 21.85 | 21.89 | 21.42 | 21.62 | 21.62 | 1,876,865 |
12 Feb 2024 | 21.75 | 21.85 | 21.55 | 21.71 | 21.71 | 1,550,826 |
09 Feb 2024 | 21.90 | 22.27 | 21.54 | 21.71 | 21.71 | 5,583,606 |
08 Feb 2024 | 21.79 | 22.96 | 21.29 | 21.40 | 21.40 | 2,799,382 |
07 Feb 2024 | 22.32 | 22.67 | 21.89 | 22.24 | 22.24 | 1,603,560 |
06 Feb 2024 | 22.70 | 22.95 | 22.38 | 22.62 | 22.62 | 1,114,055 |
05 Feb 2024 | 23.29 | 23.51 | 22.64 | 22.77 | 22.77 | 911,506 |
02 Feb 2024 | 22.65 | 23.33 | 23.01 | 23.16 | 23.16 | 750,060 |
01 Feb 2024 | 23.30 | 24.10 | 22.84 | 23.00 | 23.00 | 471,619 |
31 Jan 2024 | 23.85 | 24.13 | 23.71 | 23.96 | 23.96 | 721,991 |
30 Jan 2024 | 23.70 | 23.93 | 23.65 | 23.80 | 23.80 | 2,096,119 |
29 Jan 2024 | 23.84 | 24.00 | 23.60 | 23.66 | 23.66 | 601,847 |
26 Jan 2024 | 23.64 | 23.94 | 23.42 | 23.80 | 23.80 | 2,176,245 |
25 Jan 2024 | 23.61 | 23.64 | 23.42 | 23.63 | 23.63 | 1,355,260 |
24 Jan 2024 | 23.66 | 23.91 | 23.31 | 23.62 | 23.62 | 2,295,115 |
23 Jan 2024 | 23.37 | 23.51 | 23.33 | 23.43 | 23.43 | 468,111 |
22 Jan 2024 | 23.49 | 23.68 | 23.00 | 23.62 | 23.62 | 7,694,761 |
19 Jan 2024 | 23.30 | 23.47 | 23.03 | 23.17 | 23.17 | 1,220,068 |
18 Jan 2024 | 22.85 | 23.38 | 22.75 | 23.18 | 23.18 | 1,318,286 |
17 Jan 2024 | 22.98 | 22.92 | 22.58 | 22.92 | 22.92 | 1,333,104 |
16 Jan 2024 | 23.18 | 23.24 | 22.97 | 23.17 | 23.17 | 6,618,662 |
15 Jan 2024 | 23.43 | 23.49 | 23.18 | 23.34 | 23.34 | 2,450,271 |
12 Jan 2024 | 23.91 | 23.94 | 23.39 | 23.65 | 23.65 | 1,876,514 |
11 Jan 2024 | 24.45 | 24.69 | 23.42 | 23.56 | 23.56 | 2,918,682 |
10 Jan 2024 | 24.59 | 24.75 | 24.35 | 24.46 | 24.46 | 1,181,957 |
09 Jan 2024 | 24.73 | 24.89 | 24.53 | 24.77 | 24.77 | 3,798,339 |
08 Jan 2024 | 24.20 | 24.70 | 24.35 | 24.66 | 24.66 | 778,379 |
05 Jan 2024 | 24.33 | 24.60 | 24.08 | 24.29 | 24.29 | 784,575 |
04 Jan 2024 | 23.61 | 24.36 | 23.75 | 24.32 | 24.32 | 6,696,416 |
03 Jan 2024 | 24.68 | 24.73 | 23.53 | 23.93 | 23.93 | 4,037,826 |
02 Jan 2024 | 24.00 | 24.84 | 23.88 | 24.61 | 24.61 | 2,021,319 |
29 Dec 2023 | 23.65 | 24.18 | 23.77 | 24.04 | 24.04 | 764,766 |
28 Dec 2023 | 24.30 | 24.39 | 23.90 | 24.02 | 24.02 | 687,755 |
27 Dec 2023 | 24.00 | 24.38 | 23.93 | 24.30 | 24.30 | 1,118,938 |
22 Dec 2023 | 24.04 | 24.22 | 23.90 | 24.10 | 24.10 | 1,057,120 |
21 Dec 2023 | 23.85 | 24.19 | 23.71 | 23.86 | 23.86 | 1,751,762 |
20 Dec 2023 | 24.07 | 24.25 | 23.82 | 24.05 | 24.05 | 1,902,414 |
19 Dec 2023 | 23.90 | 24.34 | 23.92 | 23.97 | 23.97 | 1,555,150 |
18 Dec 2023 | 23.52 | 24.58 | 24.02 | 24.19 | 24.19 | 2,190,491 |
15 Dec 2023 | 24.50 | 24.66 | 24.28 | 24.43 | 24.43 | 5,947,755 |
14 Dec 2023 | 24.06 | 24.70 | 23.51 | 24.46 | 24.46 | 18,202,200 |
13 Dec 2023 | 23.78 | 24.00 | 23.57 | 23.91 | 23.91 | 2,221,536 |
12 Dec 2023 | 23.83 | 23.98 | 23.65 | 23.72 | 23.72 | 732,217 |
11 Dec 2023 | 23.74 | 24.18 | 23.82 | 23.82 | 23.82 | 740,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |