Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.65 | 25.80 | 25.40 | 25.55 | 25.55 | 213,000 |
16 May 2024 | 25.65 | 25.80 | 25.10 | 25.65 | 25.65 | 397,000 |
15 May 2024 | 25.10 | 25.15 | 24.65 | 24.95 | 24.95 | 202,000 |
14 May 2024 | 24.65 | 24.95 | 24.65 | 24.70 | 24.70 | 98,000 |
13 May 2024 | 25.25 | 25.25 | 24.50 | 24.70 | 24.70 | 61,000 |
10 May 2024 | 24.55 | 24.80 | 24.50 | 24.50 | 24.50 | 97,000 |
09 May 2024 | 24.80 | 25.20 | 24.50 | 24.55 | 24.55 | 142,000 |
08 May 2024 | 25.00 | 25.05 | 24.50 | 24.55 | 24.55 | 94,000 |
07 May 2024 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 102,000 |
06 May 2024 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | 125,000 |
03 May 2024 | 24.80 | 24.80 | 24.45 | 24.45 | 24.45 | 178,000 |
02 May 2024 | 24.95 | 24.95 | 24.70 | 24.75 | 24.75 | 142,000 |
30 Apr 2024 | 24.30 | 25.95 | 24.30 | 24.90 | 24.90 | 504,000 |
29 Apr 2024 | 24.35 | 24.45 | 24.10 | 24.25 | 24.25 | 116,000 |
26 Apr 2024 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | 219,000 |
25 Apr 2024 | 24.50 | 24.80 | 24.50 | 24.55 | 24.55 | 84,000 |
24 Apr 2024 | 24.45 | 24.80 | 24.35 | 24.70 | 24.70 | 175,000 |
23 Apr 2024 | 24.40 | 24.50 | 24.35 | 24.45 | 24.45 | 83,000 |
22 Apr 2024 | 25.00 | 25.00 | 24.30 | 24.35 | 24.35 | 185,000 |
19 Apr 2024 | 24.90 | 24.90 | 24.30 | 24.60 | 24.60 | 242,000 |
18 Apr 2024 | 25.00 | 25.15 | 24.70 | 24.95 | 24.95 | 212,000 |
17 Apr 2024 | 25.10 | 25.30 | 25.05 | 25.15 | 25.15 | 98,000 |
16 Apr 2024 | 25.45 | 25.55 | 24.90 | 25.00 | 25.00 | 229,000 |
15 Apr 2024 | 26.05 | 26.05 | 25.60 | 25.60 | 25.60 | 124,000 |
12 Apr 2024 | 26.25 | 26.30 | 26.00 | 26.05 | 26.05 | 197,000 |
11 Apr 2024 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | 105,000 |
10 Apr 2024 | 26.15 | 26.30 | 26.05 | 26.25 | 26.25 | 113,494 |
09 Apr 2024 | 26.35 | 26.60 | 25.95 | 26.05 | 26.05 | 329,338 |
08 Apr 2024 | 26.05 | 26.45 | 25.95 | 26.35 | 26.35 | 236,110 |
03 Apr 2024 | 26.05 | 26.15 | 26.00 | 26.00 | 26.00 | 140,855 |
02 Apr 2024 | 26.00 | 26.25 | 25.81 | 26.10 | 26.10 | 117,548 |
01 Apr 2024 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 82,000 |
29 Mar 2024 | 25.70 | 26.00 | 25.70 | 25.85 | 25.85 | 93,000 |
28 Mar 2024 | 25.80 | 25.95 | 25.65 | 25.70 | 25.70 | 130,000 |
27 Mar 2024 | 26.25 | 26.25 | 25.85 | 25.90 | 25.90 | 148,000 |
26 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
25 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
22 Mar 2024 | 25.00 | 25.65 | 25.00 | 25.55 | 25.55 | 155,000 |
21 Mar 2024 | 24.70 | 25.05 | 24.60 | 24.90 | 24.90 | 217,000 |
20 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
19 Mar 2024 | 25.00 | 25.15 | 24.55 | 24.95 | 24.95 | 295,000 |
18 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 Mar 2024 | 26.90 | 26.90 | 26.10 | 26.15 | 26.15 | 174,000 |
14 Mar 2024 | 26.65 | 27.10 | 26.45 | 26.90 | 26.90 | 73,000 |
13 Mar 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 124,000 |
12 Mar 2024 | 26.50 | 26.70 | 26.30 | 26.70 | 26.70 | 99,000 |
11 Mar 2024 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | 146,000 |
08 Mar 2024 | 26.90 | 26.90 | 25.90 | 26.00 | 26.00 | 354,000 |
07 Mar 2024 | 27.10 | 27.25 | 26.55 | 26.55 | 26.55 | 263,000 |
06 Mar 2024 | 27.40 | 27.40 | 27.00 | 27.05 | 27.05 | 206,000 |
05 Mar 2024 | 27.60 | 27.90 | 27.30 | 27.40 | 27.40 | 71,000 |
04 Mar 2024 | 27.55 | 27.75 | 27.55 | 27.60 | 27.60 | 98,000 |
01 Mar 2024 | 27.10 | 27.55 | 27.10 | 27.45 | 27.45 | 179,000 |
29 Feb 2024 | 27.70 | 27.85 | 27.65 | 27.75 | 27.75 | 104,000 |
27 Feb 2024 | 28.30 | 28.30 | 27.70 | 27.80 | 27.80 | 133,000 |
26 Feb 2024 | 28.10 | 28.30 | 27.90 | 28.05 | 28.05 | 106,000 |
23 Feb 2024 | 28.55 | 28.60 | 28.10 | 28.10 | 28.10 | 171,000 |
22 Feb 2024 | 28.20 | 28.50 | 28.20 | 28.35 | 28.35 | 250,000 |
21 Feb 2024 | 27.90 | 28.15 | 27.80 | 28.00 | 28.00 | 107,000 |
20 Feb 2024 | 27.80 | 28.15 | 27.80 | 27.90 | 27.90 | 135,000 |
19 Feb 2024 | 27.65 | 27.95 | 27.60 | 27.80 | 27.80 | 210,000 |
16 Feb 2024 | 26.45 | 27.40 | 26.45 | 27.40 | 27.40 | 276,000 |
15 Feb 2024 | 27.00 | 27.20 | 26.25 | 26.45 | 26.45 | 320,000 |
05 Feb 2024 | 27.50 | 27.65 | 26.70 | 26.95 | 26.95 | 440,000 |
02 Feb 2024 | 28.00 | 28.00 | 27.60 | 27.65 | 27.65 | 105,000 |
01 Feb 2024 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 165,000 |
31 Jan 2024 | 28.15 | 28.15 | 27.90 | 28.00 | 28.00 | 120,000 |
30 Jan 2024 | 28.20 | 28.20 | 27.90 | 28.15 | 28.15 | 152,000 |
29 Jan 2024 | 28.05 | 28.15 | 28.00 | 28.15 | 28.15 | 81,000 |
26 Jan 2024 | 28.30 | 28.30 | 28.00 | 28.05 | 28.05 | 94,000 |
25 Jan 2024 | 28.40 | 28.40 | 28.20 | 28.30 | 28.30 | 50,000 |
24 Jan 2024 | 28.50 | 28.50 | 28.30 | 28.45 | 28.45 | 55,000 |
23 Jan 2024 | 28.35 | 28.95 | 28.30 | 28.40 | 28.40 | 174,000 |
22 Jan 2024 | 28.25 | 28.35 | 28.00 | 28.10 | 28.10 | 143,000 |
19 Jan 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 65,000 |
18 Jan 2024 | 28.30 | 28.30 | 27.70 | 28.00 | 28.00 | 129,000 |
17 Jan 2024 | 28.55 | 28.60 | 27.90 | 27.90 | 27.90 | 223,000 |
16 Jan 2024 | 28.75 | 28.80 | 28.55 | 28.55 | 28.55 | 51,000 |
15 Jan 2024 | 29.35 | 29.35 | 28.65 | 28.90 | 28.90 | 116,000 |
12 Jan 2024 | 28.80 | 28.85 | 28.60 | 28.80 | 28.80 | 69,000 |
11 Jan 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 106,000 |
10 Jan 2024 | 29.00 | 29.05 | 28.60 | 29.00 | 29.00 | 152,000 |
09 Jan 2024 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | 140,000 |
08 Jan 2024 | 29.05 | 29.40 | 29.05 | 29.30 | 29.30 | 133,000 |
05 Jan 2024 | 29.40 | 29.40 | 28.90 | 29.15 | 29.15 | 113,000 |
04 Jan 2024 | 29.05 | 29.10 | 28.80 | 28.85 | 28.85 | 129,000 |
03 Jan 2024 | 29.50 | 29.50 | 29.00 | 29.05 | 29.05 | 151,000 |
02 Jan 2024 | 29.75 | 29.80 | 29.25 | 29.35 | 29.35 | 88,000 |
29 Dec 2023 | 29.40 | 29.80 | 29.35 | 29.40 | 29.40 | 184,000 |
28 Dec 2023 | 29.20 | 29.85 | 29.05 | 29.40 | 29.40 | 269,000 |
27 Dec 2023 | 29.20 | 29.45 | 29.15 | 29.20 | 29.20 | 71,000 |
26 Dec 2023 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | 69,000 |
25 Dec 2023 | 29.25 | 29.30 | 29.00 | 29.00 | 29.00 | 88,000 |
22 Dec 2023 | 29.55 | 29.55 | 29.05 | 29.15 | 29.15 | 72,000 |
21 Dec 2023 | 29.10 | 29.35 | 29.05 | 29.35 | 29.35 | 125,000 |
20 Dec 2023 | 29.10 | 29.10 | 28.80 | 29.05 | 29.05 | 106,000 |
19 Dec 2023 | 29.00 | 29.05 | 28.65 | 28.90 | 28.90 | 244,000 |
18 Dec 2023 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | 128,000 |
15 Dec 2023 | 29.80 | 29.90 | 29.30 | 29.30 | 29.30 | 263,000 |
14 Dec 2023 | 29.30 | 29.80 | 29.15 | 29.55 | 29.55 | 253,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |