Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.00 | 24.62 | 23.44 | 24.07 | 24.07 | 2,432,373 |
01 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 34,892 |
30 Apr 2024 | 24.00 | 24.00 | 23.54 | 23.84 | 23.84 | 863,312 |
29 Apr 2024 | 24.07 | 24.12 | 23.75 | 23.96 | 23.96 | 965,329 |
26 Apr 2024 | 23.65 | 24.04 | 23.39 | 23.87 | 23.87 | 405,194 |
25 Apr 2024 | 23.66 | 23.71 | 23.19 | 23.48 | 23.48 | 2,302,873 |
24 Apr 2024 | 23.36 | 23.93 | 23.32 | 23.72 | 23.72 | 537,707 |
23 Apr 2024 | 24.32 | 24.26 | 23.40 | 23.54 | 23.54 | 727,730 |
22 Apr 2024 | 24.20 | 24.29 | 23.68 | 23.98 | 23.98 | 491,574 |
19 Apr 2024 | 23.65 | 23.95 | 23.43 | 23.81 | 23.81 | 808,662 |
18 Apr 2024 | 23.50 | 23.95 | 23.36 | 23.80 | 23.80 | 890,909 |
17 Apr 2024 | 23.82 | 24.15 | 23.49 | 23.61 | 23.61 | 619,756 |
16 Apr 2024 | 25.00 | 24.35 | 23.59 | 23.85 | 23.85 | 3,294,306 |
15 Apr 2024 | 26.10 | 25.88 | 25.41 | 25.60 | 25.60 | 1,422,102 |
12 Apr 2024 | 26.00 | 26.32 | 25.38 | 25.73 | 25.73 | 1,166,709 |
11 Apr 2024 | 25.80 | 26.19 | 25.49 | 25.86 | 25.86 | 570,642 |
10 Apr 2024 | 25.70 | 26.25 | 25.50 | 25.82 | 25.82 | 902,282 |
09 Apr 2024 | 25.70 | 25.95 | 25.43 | 25.68 | 25.68 | 1,520,894 |
08 Apr 2024 | 25.38 | 25.76 | 25.11 | 25.64 | 25.64 | 882,960 |
05 Apr 2024 | 25.28 | 25.84 | 25.17 | 25.29 | 25.29 | 775,886 |
04 Apr 2024 | 25.32 | 25.86 | 25.42 | 25.74 | 25.74 | 818,635 |
03 Apr 2024 | 25.53 | 25.71 | 25.17 | 25.53 | 25.53 | 632,325 |
02 Apr 2024 | 25.85 | 26.08 | 25.30 | 25.70 | 25.70 | 1,201,059 |
28 Mar 2024 | 25.69 | 25.85 | 25.33 | 25.46 | 25.46 | 741,418 |
27 Mar 2024 | 25.25 | 25.59 | 25.04 | 25.52 | 25.52 | 1,188,983 |
26 Mar 2024 | 25.26 | 25.35 | 24.88 | 25.13 | 25.13 | 985,628 |
25 Mar 2024 | 25.19 | 25.24 | 24.88 | 25.15 | 25.15 | 1,332,504 |
22 Mar 2024 | 24.75 | 25.12 | 24.69 | 25.09 | 25.09 | 2,356,466 |
21 Mar 2024 | 24.75 | 25.10 | 24.42 | 24.93 | 24.93 | 1,376,770 |
20 Mar 2024 | 24.50 | 24.57 | 24.17 | 24.45 | 24.45 | 793,762 |
19 Mar 2024 | 24.50 | 24.54 | 24.00 | 24.39 | 24.39 | 518,595 |
18 Mar 2024 | 24.68 | 24.69 | 24.07 | 24.63 | 24.63 | 2,598,506 |
15 Mar 2024 | 24.60 | 24.60 | 24.20 | 24.55 | 24.55 | 275,902 |
14 Mar 2024 | 24.75 | 24.90 | 23.00 | 24.44 | 24.44 | 498,664 |
13 Mar 2024 | 24.60 | 24.82 | 24.14 | 24.74 | 24.74 | 2,752,984 |
12 Mar 2024 | 24.00 | 24.78 | 23.74 | 24.62 | 24.62 | 326,713 |
11 Mar 2024 | 23.39 | 24.02 | 23.45 | 23.85 | 23.85 | 472,007 |
08 Mar 2024 | 24.08 | 24.03 | 23.74 | 23.88 | 23.88 | 730,463 |
07 Mar 2024 | 23.40 | 24.01 | 23.17 | 23.77 | 23.77 | 707,153 |
06 Mar 2024 | 23.40 | 23.63 | 23.15 | 23.44 | 23.44 | 367,323 |
05 Mar 2024 | 23.50 | 23.90 | 23.26 | 23.32 | 23.32 | 667,208 |
04 Mar 2024 | 24.38 | 24.00 | 23.60 | 23.78 | 23.78 | 272,264 |
01 Mar 2024 | 24.35 | 24.33 | 23.97 | 24.11 | 24.11 | 538,804 |
29 Feb 2024 | 24.00 | 24.26 | 23.75 | 24.12 | 24.12 | 1,023,017 |
28 Feb 2024 | 24.20 | 24.50 | 24.04 | 24.15 | 24.15 | 1,145,139 |
27 Feb 2024 | 24.20 | 24.48 | 23.89 | 24.42 | 24.42 | 1,558,624 |
26 Feb 2024 | 24.40 | 24.50 | 23.83 | 24.09 | 24.09 | 980,270 |
23 Feb 2024 | 24.70 | 24.40 | 24.08 | 24.32 | 24.32 | 1,180,967 |
22 Feb 2024 | 24.82 | 24.68 | 24.20 | 24.56 | 24.56 | 842,411 |
21 Feb 2024 | 24.77 | 24.57 | 23.20 | 24.39 | 24.39 | 1,313,607 |
20 Feb 2024 | 24.88 | 25.00 | 24.32 | 24.42 | 24.42 | 1,075,034 |
19 Feb 2024 | 25.69 | 25.43 | 24.78 | 25.01 | 25.01 | 1,237,426 |
16 Feb 2024 | 25.35 | 25.96 | 25.07 | 25.67 | 25.67 | 1,613,616 |
15 Feb 2024 | 25.40 | 25.43 | 25.01 | 25.24 | 25.24 | 508,291 |
14 Feb 2024 | 25.40 | 25.52 | 25.01 | 25.17 | 25.17 | 1,625,651 |
13 Feb 2024 | 26.52 | 26.64 | 25.17 | 25.74 | 25.74 | 1,161,882 |
12 Feb 2024 | 26.55 | 26.93 | 26.47 | 26.57 | 26.57 | 565,722 |
09 Feb 2024 | 26.30 | 26.66 | 26.12 | 26.42 | 26.42 | 454,100 |
08 Feb 2024 | 25.39 | 26.50 | 25.63 | 25.97 | 25.97 | 855,539 |
07 Feb 2024 | 25.62 | 25.65 | 25.07 | 25.19 | 25.19 | 167,641 |
06 Feb 2024 | 25.38 | 25.57 | 24.83 | 25.36 | 25.36 | 566,763 |
05 Feb 2024 | 25.70 | 25.82 | 24.83 | 25.02 | 25.02 | 765,001 |
02 Feb 2024 | 25.50 | 25.86 | 25.41 | 25.66 | 25.66 | 46,458 |
01 Feb 2024 | 25.50 | 25.88 | 25.34 | 25.56 | 25.56 | 393,372 |
31 Jan 2024 | 25.54 | 26.03 | 25.50 | 25.77 | 25.77 | 660,232 |
30 Jan 2024 | 25.56 | 25.59 | 25.13 | 25.33 | 25.33 | 840,365 |
29 Jan 2024 | 25.18 | 25.61 | 25.26 | 25.35 | 25.35 | 1,107,988 |
26 Jan 2024 | 25.50 | 25.58 | 25.17 | 25.41 | 25.41 | 842,891 |
25 Jan 2024 | 25.45 | 25.58 | 25.14 | 25.31 | 25.31 | 755,914 |
24 Jan 2024 | 25.15 | 25.52 | 24.68 | 25.40 | 25.40 | 5,851,904 |
23 Jan 2024 | 24.60 | 25.10 | 24.45 | 24.83 | 24.83 | 452,138 |
22 Jan 2024 | 24.45 | 24.82 | 24.03 | 24.57 | 24.57 | 1,075,667 |
19 Jan 2024 | 24.28 | 24.73 | 24.18 | 24.40 | 24.40 | 681,583 |
18 Jan 2024 | 23.75 | 24.56 | 23.85 | 24.35 | 24.35 | 619,289 |
17 Jan 2024 | 24.00 | 24.33 | 23.64 | 23.96 | 23.96 | 884,578 |
16 Jan 2024 | 24.26 | 24.58 | 24.05 | 24.22 | 24.22 | 653,779 |
15 Jan 2024 | 24.31 | 24.70 | 24.25 | 24.53 | 24.53 | 689,979 |
12 Jan 2024 | 24.25 | 24.63 | 24.17 | 24.43 | 24.43 | 699,253 |
11 Jan 2024 | 24.96 | 25.00 | 24.27 | 24.45 | 24.45 | 609,323 |
10 Jan 2024 | 24.25 | 25.03 | 24.53 | 24.86 | 24.86 | 507,967 |
09 Jan 2024 | 25.70 | 25.40 | 24.78 | 24.78 | 24.78 | 8,710,982 |
08 Jan 2024 | 25.30 | 25.48 | 25.09 | 25.34 | 25.34 | 398,667 |
05 Jan 2024 | 25.60 | 25.55 | 25.02 | 25.39 | 25.39 | 532,757 |
04 Jan 2024 | 25.20 | 25.70 | 25.35 | 25.53 | 25.53 | 2,138,692 |
03 Jan 2024 | 25.62 | 25.98 | 25.06 | 25.30 | 25.30 | 3,089,234 |
02 Jan 2024 | 25.92 | 26.10 | 25.52 | 25.83 | 25.83 | 606,084 |
29 Dec 2023 | 25.90 | 25.98 | 25.63 | 25.74 | 25.74 | 450,629 |
28 Dec 2023 | 26.10 | 26.13 | 25.83 | 25.90 | 25.90 | 496,607 |
27 Dec 2023 | 26.35 | 26.17 | 25.86 | 25.95 | 25.95 | 5,446,450 |
22 Dec 2023 | 26.00 | 26.16 | 25.75 | 26.08 | 26.08 | 684,723 |
21 Dec 2023 | 25.85 | 26.35 | 25.75 | 25.96 | 25.96 | 623,522 |
20 Dec 2023 | 26.45 | 26.40 | 26.10 | 26.23 | 26.23 | 2,789,832 |
19 Dec 2023 | 26.15 | 26.44 | 25.85 | 26.18 | 26.18 | 2,099,313 |
18 Dec 2023 | 24.67 | 26.35 | 24.67 | 25.99 | 25.99 | 1,727,648 |
15 Dec 2023 | 24.90 | 25.11 | 24.65 | 24.94 | 24.94 | 1,293,117 |
14 Dec 2023 | 24.38 | 25.01 | 23.84 | 24.70 | 24.70 | 1,638,923 |
13 Dec 2023 | 24.18 | 24.22 | 23.81 | 24.06 | 24.06 | 1,951,753 |
12 Dec 2023 | 24.00 | 24.72 | 17.29 | 24.24 | 24.24 | 961,484 |
11 Dec 2023 | 23.70 | 23.99 | 23.37 | 23.93 | 23.93 | 871,230 |
08 Dec 2023 | 23.75 | 23.98 | 23.42 | 23.81 | 23.81 | 698,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |