Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 25.15 | 25.45 | 24.75 | 24.75 | 24.75 | 365,839 |
22 May 2024 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | 318,000 |
21 May 2024 | 25.40 | 25.60 | 25.25 | 25.50 | 25.50 | 482,000 |
20 May 2024 | 25.15 | 25.65 | 25.05 | 25.20 | 25.20 | 761,000 |
17 May 2024 | 24.30 | 25.75 | 24.30 | 25.00 | 25.00 | 1,519,000 |
16 May 2024 | 24.30 | 24.40 | 24.05 | 24.10 | 24.10 | 298,000 |
15 May 2024 | 24.00 | 24.30 | 23.90 | 24.25 | 24.25 | 207,000 |
14 May 2024 | 23.95 | 24.00 | 23.85 | 24.00 | 24.00 | 202,000 |
13 May 2024 | 24.05 | 24.10 | 23.80 | 23.90 | 23.90 | 204,000 |
10 May 2024 | 23.85 | 24.15 | 23.80 | 24.05 | 24.05 | 196,000 |
09 May 2024 | 24.25 | 24.25 | 23.80 | 23.80 | 23.80 | 267,000 |
08 May 2024 | 24.65 | 24.75 | 24.00 | 24.05 | 24.05 | 462,000 |
07 May 2024 | 25.20 | 25.20 | 24.65 | 24.85 | 24.85 | 259,000 |
06 May 2024 | 24.80 | 25.05 | 24.75 | 25.00 | 25.00 | 297,000 |
03 May 2024 | 24.65 | 24.90 | 24.60 | 24.65 | 24.65 | 172,000 |
02 May 2024 | 24.60 | 24.85 | 24.40 | 24.70 | 24.70 | 282,000 |
30 Apr 2024 | 25.00 | 25.10 | 24.70 | 24.75 | 24.75 | 170,000 |
29 Apr 2024 | 25.25 | 25.50 | 24.90 | 24.95 | 24.95 | 459,000 |
26 Apr 2024 | 24.25 | 24.90 | 24.00 | 24.85 | 24.85 | 410,000 |
25 Apr 2024 | 24.25 | 24.25 | 23.85 | 24.10 | 24.10 | 349,000 |
24 Apr 2024 | 23.55 | 24.20 | 23.55 | 24.15 | 24.15 | 303,000 |
23 Apr 2024 | 23.15 | 23.50 | 23.05 | 23.50 | 23.50 | 227,000 |
22 Apr 2024 | 23.15 | 23.45 | 23.00 | 23.15 | 23.15 | 231,000 |
19 Apr 2024 | 24.00 | 24.00 | 23.10 | 23.25 | 23.25 | 732,000 |
18 Apr 2024 | 23.65 | 24.10 | 23.65 | 23.80 | 23.80 | 344,000 |
17 Apr 2024 | 23.50 | 24.10 | 23.40 | 23.90 | 23.90 | 294,000 |
16 Apr 2024 | 23.55 | 23.60 | 22.85 | 23.30 | 23.30 | 653,000 |
15 Apr 2024 | 24.50 | 24.50 | 23.65 | 23.75 | 23.75 | 730,000 |
12 Apr 2024 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | 320,000 |
11 Apr 2024 | 25.25 | 25.35 | 24.70 | 24.80 | 24.80 | 578,000 |
10 Apr 2024 | 25.85 | 25.85 | 25.25 | 25.40 | 25.40 | 355,000 |
09 Apr 2024 | 25.65 | 25.75 | 25.20 | 25.70 | 25.70 | 333,000 |
08 Apr 2024 | 25.70 | 25.85 | 25.40 | 25.45 | 25.45 | 219,000 |
03 Apr 2024 | 26.10 | 26.45 | 25.60 | 25.60 | 25.60 | 525,000 |
02 Apr 2024 | 25.65 | 26.00 | 25.50 | 25.80 | 25.80 | 456,000 |
01 Apr 2024 | 25.30 | 25.70 | 25.10 | 25.60 | 25.60 | 333,000 |
29 Mar 2024 | 25.10 | 25.15 | 24.80 | 24.90 | 24.90 | 354,000 |
28 Mar 2024 | 26.10 | 26.10 | 25.15 | 25.15 | 25.15 | 936,000 |
27 Mar 2024 | 26.00 | 26.20 | 25.90 | 26.05 | 26.05 | 440,000 |
26 Mar 2024 | 26.45 | 26.45 | 25.85 | 25.90 | 25.90 | 826,000 |
25 Mar 2024 | 26.20 | 26.55 | 26.20 | 26.30 | 26.30 | 794,000 |
22 Mar 2024 | 26.10 | 26.35 | 25.80 | 26.05 | 26.05 | 891,000 |
21 Mar 2024 | 25.95 | 26.40 | 25.85 | 26.10 | 26.10 | 840,000 |
20 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
19 Mar 2024 | 25.50 | 25.85 | 25.30 | 25.55 | 25.55 | 1,012,000 |
18 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
15 Mar 2024 | 25.20 | 25.50 | 25.05 | 25.20 | 25.20 | 1,036,000 |
14 Mar 2024 | 24.85 | 25.50 | 24.00 | 25.25 | 25.25 | 1,867,000 |
13 Mar 2024 | 24.60 | 25.70 | 24.50 | 24.90 | 24.90 | 1,121,000 |
12 Mar 2024 | 24.55 | 24.90 | 24.40 | 24.60 | 24.60 | 566,000 |
11 Mar 2024 | 24.25 | 24.60 | 23.95 | 24.30 | 24.30 | 726,000 |
08 Mar 2024 | 25.35 | 25.35 | 24.15 | 24.55 | 24.55 | 1,218,000 |
07 Mar 2024 | 23.75 | 25.90 | 23.65 | 25.10 | 25.10 | 3,318,000 |
06 Mar 2024 | 23.05 | 24.00 | 22.95 | 23.60 | 23.60 | 679,000 |
05 Mar 2024 | 23.10 | 23.10 | 22.75 | 23.05 | 23.05 | 282,000 |
04 Mar 2024 | 23.35 | 23.35 | 22.75 | 22.90 | 22.90 | 656,000 |
01 Mar 2024 | 23.70 | 23.70 | 23.00 | 23.30 | 23.30 | 683,000 |
29 Feb 2024 | 23.60 | 24.05 | 23.40 | 23.60 | 23.60 | 384,000 |
27 Feb 2024 | 24.00 | 24.25 | 23.55 | 23.65 | 23.65 | 378,000 |
26 Feb 2024 | 24.05 | 24.05 | 23.70 | 23.85 | 23.85 | 311,000 |
23 Feb 2024 | 24.65 | 24.65 | 23.85 | 23.95 | 23.95 | 508,000 |
22 Feb 2024 | 24.90 | 24.90 | 24.35 | 24.45 | 24.45 | 374,000 |
21 Feb 2024 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 348,000 |
20 Feb 2024 | 25.45 | 25.45 | 24.40 | 24.55 | 24.55 | 606,000 |
19 Feb 2024 | 23.55 | 25.35 | 23.50 | 25.15 | 25.15 | 996,000 |
16 Feb 2024 | 23.50 | 23.90 | 23.30 | 23.45 | 23.45 | 726,000 |
15 Feb 2024 | 24.15 | 24.20 | 23.70 | 23.75 | 23.75 | 377,000 |
05 Feb 2024 | 24.45 | 24.45 | 24.10 | 24.15 | 24.15 | 253,000 |
02 Feb 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 123,000 |
01 Feb 2024 | 24.10 | 24.45 | 24.10 | 24.35 | 24.35 | 161,000 |
31 Jan 2024 | 24.30 | 24.30 | 23.95 | 24.15 | 24.15 | 241,000 |
30 Jan 2024 | 24.45 | 24.45 | 24.05 | 24.30 | 24.30 | 171,000 |
29 Jan 2024 | 24.35 | 24.45 | 24.20 | 24.35 | 24.35 | 243,000 |
26 Jan 2024 | 24.35 | 24.40 | 24.10 | 24.25 | 24.25 | 187,000 |
25 Jan 2024 | 24.80 | 24.85 | 24.30 | 24.30 | 24.30 | 240,000 |
24 Jan 2024 | 24.75 | 25.00 | 24.65 | 24.80 | 24.80 | 403,000 |
23 Jan 2024 | 24.10 | 24.65 | 24.10 | 24.65 | 24.65 | 331,000 |
22 Jan 2024 | 24.10 | 24.25 | 23.90 | 24.15 | 24.15 | 227,000 |
19 Jan 2024 | 24.45 | 24.45 | 23.85 | 24.00 | 24.00 | 210,000 |
18 Jan 2024 | 24.40 | 24.40 | 23.85 | 24.15 | 24.15 | 247,000 |
17 Jan 2024 | 24.75 | 24.85 | 24.25 | 24.25 | 24.25 | 241,000 |
16 Jan 2024 | 24.60 | 24.80 | 24.15 | 24.75 | 24.75 | 373,000 |
15 Jan 2024 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 334,092 |
12 Jan 2024 | 24.15 | 24.40 | 24.05 | 24.30 | 24.30 | 258,000 |
11 Jan 2024 | 23.75 | 24.45 | 23.75 | 23.95 | 23.95 | 501,000 |
10 Jan 2024 | 23.80 | 24.30 | 23.50 | 23.85 | 23.85 | 389,000 |
09 Jan 2024 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | 599,000 |
08 Jan 2024 | 25.05 | 25.05 | 24.45 | 24.45 | 24.45 | 393,000 |
05 Jan 2024 | 24.35 | 24.95 | 24.30 | 24.85 | 24.85 | 588,000 |
04 Jan 2024 | 24.50 | 24.70 | 23.95 | 24.15 | 24.15 | 1,073,000 |
03 Jan 2024 | 25.35 | 25.35 | 24.60 | 24.75 | 24.75 | 940,000 |
02 Jan 2024 | 26.00 | 26.00 | 25.35 | 25.35 | 25.35 | 740,000 |
29 Dec 2023 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 444,000 |
28 Dec 2023 | 26.95 | 26.95 | 25.45 | 25.95 | 25.95 | 1,821,000 |
27 Dec 2023 | 27.15 | 27.15 | 26.60 | 26.70 | 26.70 | 1,123,000 |
26 Dec 2023 | 26.85 | 27.20 | 26.75 | 26.95 | 26.95 | 975,000 |
25 Dec 2023 | 26.90 | 27.35 | 26.50 | 26.70 | 26.70 | 2,387,000 |
22 Dec 2023 | 26.50 | 26.90 | 26.15 | 26.45 | 26.45 | 984,000 |
21 Dec 2023 | 26.30 | 27.50 | 26.00 | 26.15 | 26.15 | 2,017,000 |
20 Dec 2023 | 26.00 | 26.65 | 25.80 | 26.30 | 26.30 | 1,612,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |