Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.20 | 25.66 | 24.86 | 25.18 | 25.18 | 1,616,427 |
09 May 2024 | 25.20 | 25.96 | 25.00 | 25.30 | 25.30 | 3,458,695 |
08 May 2024 | 24.67 | 25.26 | 24.31 | 24.77 | 24.77 | 2,180,830 |
07 May 2024 | 24.67 | 24.75 | 24.38 | 24.60 | 24.60 | 1,171,200 |
06 May 2024 | 24.46 | 24.73 | 24.24 | 24.52 | 24.52 | 1,780,425 |
30 Apr 2024 | 24.30 | 24.48 | 23.67 | 24.04 | 24.04 | 1,959,000 |
29 Apr 2024 | 23.46 | 24.46 | 23.34 | 24.29 | 24.29 | 3,314,200 |
26 Apr 2024 | 23.51 | 23.51 | 23.00 | 23.15 | 23.15 | 1,464,500 |
25 Apr 2024 | 23.32 | 23.61 | 23.10 | 23.30 | 23.30 | 750,450 |
24 Apr 2024 | 23.69 | 23.75 | 23.22 | 23.38 | 23.38 | 1,070,434 |
23 Apr 2024 | 23.12 | 23.46 | 23.01 | 23.32 | 23.32 | 1,038,463 |
22 Apr 2024 | 23.09 | 23.35 | 22.63 | 23.03 | 23.03 | 983,700 |
19 Apr 2024 | 23.05 | 23.32 | 22.70 | 23.16 | 23.16 | 1,342,800 |
18 Apr 2024 | 23.55 | 23.78 | 22.96 | 23.05 | 23.05 | 1,703,200 |
17 Apr 2024 | 21.80 | 23.85 | 21.80 | 23.55 | 23.55 | 2,620,854 |
16 Apr 2024 | 23.11 | 23.78 | 21.51 | 21.62 | 21.62 | 3,057,633 |
15 Apr 2024 | 24.25 | 25.85 | 23.00 | 23.53 | 23.53 | 3,291,671 |
12 Apr 2024 | 24.40 | 25.09 | 24.05 | 24.10 | 24.10 | 1,912,982 |
11 Apr 2024 | 24.98 | 25.36 | 24.31 | 24.48 | 24.48 | 3,213,930 |
10 Apr 2024 | 26.00 | 26.29 | 25.40 | 25.53 | 25.53 | 3,920,640 |
09 Apr 2024 | 24.95 | 26.20 | 23.89 | 25.88 | 25.88 | 4,698,147 |
08 Apr 2024 | 24.74 | 24.74 | 23.99 | 24.16 | 24.16 | 1,467,730 |
03 Apr 2024 | 24.78 | 24.95 | 24.40 | 24.73 | 24.73 | 1,069,646 |
02 Apr 2024 | 25.20 | 25.20 | 24.64 | 24.93 | 24.93 | 1,563,049 |
01 Apr 2024 | 24.55 | 25.14 | 24.45 | 24.97 | 24.97 | 1,558,100 |
29 Mar 2024 | 24.08 | 25.50 | 24.00 | 24.61 | 24.61 | 1,344,514 |
28 Mar 2024 | 23.65 | 24.25 | 23.65 | 23.97 | 23.97 | 1,741,164 |
27 Mar 2024 | 24.99 | 24.99 | 23.50 | 23.63 | 23.63 | 2,116,397 |
26 Mar 2024 | 24.63 | 25.10 | 24.60 | 24.85 | 24.85 | 2,402,890 |
25 Mar 2024 | 25.34 | 25.97 | 24.88 | 24.89 | 24.89 | 2,356,573 |
22 Mar 2024 | 25.60 | 25.82 | 24.77 | 25.35 | 25.35 | 2,228,457 |
21 Mar 2024 | 25.84 | 26.00 | 25.37 | 25.70 | 25.70 | 2,064,528 |
20 Mar 2024 | 26.11 | 26.18 | 25.43 | 25.89 | 25.89 | 3,282,207 |
19 Mar 2024 | 25.93 | 26.18 | 25.60 | 26.10 | 26.10 | 4,135,511 |
18 Mar 2024 | 25.33 | 26.25 | 25.32 | 25.99 | 25.99 | 5,201,580 |
15 Mar 2024 | 25.18 | 25.26 | 24.38 | 24.91 | 24.91 | 3,834,040 |
14 Mar 2024 | 25.39 | 26.25 | 25.06 | 25.38 | 25.38 | 5,399,102 |
13 Mar 2024 | 24.30 | 26.38 | 24.12 | 25.75 | 25.75 | 8,945,464 |
12 Mar 2024 | 26.15 | 26.15 | 24.38 | 24.56 | 24.56 | 10,926,024 |
11 Mar 2024 | 21.48 | 25.14 | 21.37 | 25.14 | 25.14 | 9,213,369 |
08 Mar 2024 | 20.76 | 21.45 | 20.48 | 20.95 | 20.95 | 1,402,155 |
07 Mar 2024 | 21.14 | 21.98 | 20.80 | 20.81 | 20.81 | 2,356,076 |
06 Mar 2024 | 20.59 | 21.46 | 20.44 | 21.17 | 21.17 | 2,262,470 |
05 Mar 2024 | 20.94 | 20.94 | 20.45 | 20.62 | 20.62 | 1,727,168 |
04 Mar 2024 | 21.06 | 21.42 | 20.50 | 21.00 | 21.00 | 2,148,151 |
01 Mar 2024 | 21.00 | 21.24 | 20.62 | 21.13 | 21.13 | 2,619,792 |
29 Feb 2024 | 20.00 | 21.08 | 20.00 | 20.90 | 20.90 | 3,569,100 |
28 Feb 2024 | 21.86 | 22.88 | 20.52 | 20.52 | 20.52 | 5,758,985 |
27 Feb 2024 | 20.00 | 20.86 | 19.82 | 20.85 | 20.85 | 2,058,200 |
26 Feb 2024 | 19.82 | 20.50 | 19.76 | 20.10 | 20.10 | 2,058,659 |
23 Feb 2024 | 19.49 | 19.87 | 19.22 | 19.80 | 19.80 | 2,253,417 |
22 Feb 2024 | 19.28 | 19.43 | 18.83 | 19.26 | 19.26 | 1,434,097 |
21 Feb 2024 | 18.55 | 19.57 | 18.55 | 19.01 | 19.01 | 2,328,548 |
20 Feb 2024 | 18.68 | 19.07 | 18.15 | 18.83 | 18.83 | 1,742,977 |
19 Feb 2024 | 18.57 | 19.38 | 18.42 | 18.67 | 18.67 | 2,781,926 |
08 Feb 2024 | 15.96 | 18.65 | 15.80 | 18.30 | 18.30 | 3,951,773 |
07 Feb 2024 | 16.30 | 16.78 | 15.83 | 15.93 | 15.93 | 2,633,009 |
06 Feb 2024 | 15.00 | 16.64 | 14.75 | 16.20 | 16.20 | 3,559,259 |
05 Feb 2024 | 17.85 | 17.85 | 15.22 | 15.52 | 15.52 | 4,089,601 |
02 Feb 2024 | 19.31 | 19.46 | 17.18 | 17.93 | 17.93 | 2,658,061 |
01 Feb 2024 | 19.36 | 19.62 | 18.87 | 19.14 | 19.14 | 1,989,213 |
31 Jan 2024 | 20.89 | 21.26 | 19.52 | 19.56 | 19.56 | 2,054,750 |
30 Jan 2024 | 21.47 | 21.86 | 20.90 | 20.90 | 20.90 | 1,375,600 |
29 Jan 2024 | 22.61 | 22.65 | 21.47 | 21.47 | 21.47 | 1,220,730 |
26 Jan 2024 | 22.75 | 23.05 | 22.35 | 22.38 | 22.38 | 1,197,490 |
25 Jan 2024 | 21.77 | 22.70 | 21.60 | 22.69 | 22.69 | 1,651,328 |
24 Jan 2024 | 22.05 | 22.05 | 20.94 | 21.77 | 21.77 | 1,497,700 |
23 Jan 2024 | 21.59 | 22.04 | 21.00 | 21.79 | 21.79 | 1,715,100 |
22 Jan 2024 | 23.13 | 23.13 | 21.55 | 21.69 | 21.69 | 1,684,200 |
19 Jan 2024 | 23.62 | 24.11 | 23.15 | 23.17 | 23.17 | 1,210,305 |
18 Jan 2024 | 23.87 | 23.87 | 22.96 | 23.65 | 23.65 | 1,642,500 |
17 Jan 2024 | 24.98 | 24.98 | 23.82 | 23.83 | 23.83 | 1,289,400 |
16 Jan 2024 | 24.98 | 25.25 | 24.36 | 24.75 | 24.75 | 1,496,102 |
15 Jan 2024 | 25.31 | 25.42 | 24.74 | 24.92 | 24.92 | 1,391,205 |
12 Jan 2024 | 25.19 | 26.12 | 25.07 | 25.40 | 25.40 | 2,143,460 |
11 Jan 2024 | 24.51 | 25.46 | 24.19 | 25.14 | 25.14 | 2,057,500 |
10 Jan 2024 | 24.60 | 25.10 | 24.00 | 24.42 | 24.42 | 1,423,455 |
09 Jan 2024 | 24.78 | 25.44 | 24.36 | 24.60 | 24.60 | 1,315,800 |
08 Jan 2024 | 25.36 | 25.58 | 24.66 | 24.66 | 24.66 | 1,098,200 |
05 Jan 2024 | 25.86 | 26.07 | 25.11 | 25.22 | 25.22 | 1,276,104 |
04 Jan 2024 | 26.40 | 26.66 | 25.72 | 25.85 | 25.85 | 1,265,362 |
03 Jan 2024 | 26.29 | 26.70 | 25.97 | 26.22 | 26.22 | 1,666,215 |
02 Jan 2024 | 26.97 | 26.97 | 26.33 | 26.34 | 26.34 | 1,430,797 |
29 Dec 2023 | 26.24 | 26.94 | 26.00 | 26.80 | 26.80 | 2,563,300 |
28 Dec 2023 | 24.98 | 26.60 | 24.87 | 26.30 | 26.30 | 3,670,092 |
27 Dec 2023 | 24.78 | 25.24 | 24.41 | 24.98 | 24.98 | 1,195,000 |
26 Dec 2023 | 25.02 | 25.17 | 24.64 | 24.76 | 24.76 | 1,058,008 |
25 Dec 2023 | 25.06 | 25.20 | 24.67 | 25.17 | 25.17 | 1,151,444 |
22 Dec 2023 | 24.83 | 25.50 | 24.47 | 25.06 | 25.06 | 1,892,310 |
21 Dec 2023 | 24.27 | 24.87 | 23.87 | 24.85 | 24.85 | 1,672,408 |
20 Dec 2023 | 24.40 | 24.70 | 24.27 | 24.27 | 24.27 | 700,000 |
19 Dec 2023 | 24.44 | 24.74 | 24.26 | 24.40 | 24.40 | 840,368 |
18 Dec 2023 | 25.05 | 25.05 | 24.29 | 24.38 | 24.38 | 1,107,997 |
15 Dec 2023 | 25.50 | 25.65 | 24.89 | 25.05 | 25.05 | 1,616,338 |
14 Dec 2023 | 25.69 | 25.85 | 25.20 | 25.21 | 25.21 | 1,139,349 |
13 Dec 2023 | 25.92 | 25.92 | 25.40 | 25.40 | 25.40 | 859,492 |
12 Dec 2023 | 25.95 | 25.99 | 25.62 | 25.88 | 25.88 | 761,130 |
11 Dec 2023 | 26.04 | 26.04 | 25.41 | 25.87 | 25.87 | 1,256,850 |
08 Dec 2023 | 26.16 | 26.36 | 25.76 | 25.95 | 25.95 | 1,392,500 |
07 Dec 2023 | 26.30 | 26.45 | 25.51 | 26.11 | 26.11 | 1,621,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |