Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 25.71 | 26.95 | 25.71 | 26.55 | 26.55 | 6,109,720 |
06 May 2024 | 25.83 | 26.07 | 24.78 | 25.96 | 25.96 | 7,596,667 |
30 Apr 2024 | 25.22 | 25.60 | 25.11 | 25.50 | 25.50 | 5,166,371 |
29 Apr 2024 | 25.81 | 25.96 | 25.11 | 25.22 | 25.22 | 7,398,097 |
26 Apr 2024 | 26.59 | 26.67 | 25.19 | 25.87 | 25.87 | 8,520,070 |
25 Apr 2024 | 26.69 | 26.70 | 26.00 | 26.39 | 26.39 | 5,174,154 |
24 Apr 2024 | 26.02 | 27.48 | 25.99 | 26.61 | 26.61 | 10,741,425 |
23 Apr 2024 | 25.95 | 26.50 | 25.05 | 25.15 | 25.15 | 7,405,128 |
22 Apr 2024 | 25.92 | 26.21 | 25.37 | 26.10 | 26.10 | 5,107,665 |
19 Apr 2024 | 25.38 | 26.17 | 25.32 | 25.92 | 25.92 | 7,334,759 |
18 Apr 2024 | 26.00 | 26.04 | 24.00 | 25.50 | 25.50 | 13,853,762 |
17 Apr 2024 | 26.20 | 26.56 | 25.87 | 26.46 | 26.46 | 4,361,704 |
16 Apr 2024 | 26.66 | 26.77 | 25.80 | 25.93 | 25.93 | 4,774,109 |
15 Apr 2024 | 25.98 | 26.70 | 25.50 | 26.62 | 26.62 | 6,418,208 |
12 Apr 2024 | 24.69 | 26.13 | 24.61 | 26.00 | 26.00 | 6,172,893 |
11 Apr 2024 | 24.18 | 24.91 | 24.05 | 24.60 | 24.60 | 3,914,041 |
10 Apr 2024 | 24.33 | 24.33 | 23.96 | 24.30 | 24.30 | 2,611,873 |
09 Apr 2024 | 24.36 | 24.75 | 24.10 | 24.30 | 24.30 | 3,742,611 |
08 Apr 2024 | 24.70 | 24.79 | 24.30 | 24.67 | 24.67 | 4,678,600 |
03 Apr 2024 | 25.17 | 25.34 | 24.71 | 24.83 | 24.83 | 2,801,420 |
02 Apr 2024 | 24.92 | 25.22 | 24.66 | 25.05 | 25.05 | 5,025,328 |
01 Apr 2024 | 24.45 | 25.55 | 23.91 | 24.92 | 24.92 | 8,094,817 |
29 Mar 2024 | 23.74 | 24.10 | 23.45 | 24.42 | 24.42 | 2,041,388 |
28 Mar 2024 | 22.97 | 23.82 | 22.83 | 23.65 | 23.65 | 4,907,467 |
27 Mar 2024 | 23.52 | 24.00 | 23.02 | 23.10 | 23.10 | 4,992,919 |
26 Mar 2024 | 23.71 | 23.79 | 23.21 | 23.34 | 23.34 | 3,875,890 |
25 Mar 2024 | 23.11 | 24.16 | 23.00 | 23.72 | 23.72 | 5,925,288 |
22 Mar 2024 | 23.20 | 23.44 | 22.93 | 23.15 | 23.15 | 3,066,959 |
21 Mar 2024 | 23.38 | 23.54 | 23.18 | 23.22 | 23.22 | 2,781,200 |
20 Mar 2024 | 23.39 | 23.78 | 23.28 | 23.44 | 23.44 | 3,534,275 |
19 Mar 2024 | 23.56 | 23.64 | 23.20 | 23.49 | 23.49 | 3,189,824 |
18 Mar 2024 | 23.31 | 23.68 | 22.79 | 23.57 | 23.57 | 5,082,014 |
15 Mar 2024 | 22.97 | 23.34 | 22.91 | 23.32 | 23.32 | 5,134,640 |
14 Mar 2024 | 22.77 | 23.25 | 22.66 | 22.85 | 22.85 | 6,528,800 |
13 Mar 2024 | 23.30 | 23.37 | 22.50 | 22.70 | 22.70 | 8,596,999 |
12 Mar 2024 | 23.59 | 23.59 | 23.04 | 23.38 | 23.38 | 5,991,760 |
11 Mar 2024 | 23.74 | 24.30 | 23.40 | 23.64 | 23.64 | 6,368,905 |
08 Mar 2024 | 24.35 | 24.62 | 23.49 | 23.73 | 23.73 | 8,447,317 |
07 Mar 2024 | 24.58 | 25.05 | 24.15 | 24.54 | 24.54 | 5,297,704 |
06 Mar 2024 | 24.10 | 24.86 | 23.83 | 24.50 | 24.50 | 5,169,348 |
05 Mar 2024 | 24.00 | 24.78 | 23.68 | 24.08 | 24.08 | 7,267,398 |
04 Mar 2024 | 23.48 | 24.30 | 23.15 | 24.19 | 24.19 | 5,979,416 |
01 Mar 2024 | 23.07 | 23.64 | 22.89 | 23.47 | 23.47 | 6,271,601 |
29 Feb 2024 | 22.91 | 23.21 | 22.45 | 23.17 | 23.17 | 8,024,476 |
28 Feb 2024 | 23.95 | 23.95 | 22.91 | 22.91 | 22.91 | 6,561,485 |
27 Feb 2024 | 23.68 | 24.13 | 23.32 | 24.03 | 24.03 | 5,172,096 |
26 Feb 2024 | 24.18 | 24.60 | 23.68 | 23.90 | 23.90 | 6,129,739 |
23 Feb 2024 | 24.63 | 24.70 | 23.78 | 24.18 | 24.18 | 5,980,596 |
22 Feb 2024 | 23.60 | 24.90 | 23.03 | 24.39 | 24.39 | 12,820,016 |
21 Feb 2024 | 23.00 | 23.95 | 22.62 | 23.14 | 23.14 | 9,131,842 |
20 Feb 2024 | 21.48 | 23.35 | 21.21 | 23.20 | 23.20 | 10,439,917 |
19 Feb 2024 | 22.00 | 22.01 | 21.03 | 21.59 | 21.59 | 7,396,021 |
08 Feb 2024 | 21.32 | 22.27 | 21.21 | 21.80 | 21.80 | 8,726,267 |
07 Feb 2024 | 19.60 | 21.52 | 19.52 | 21.31 | 21.31 | 12,112,374 |
06 Feb 2024 | 19.48 | 20.25 | 19.11 | 19.64 | 19.64 | 7,892,426 |
05 Feb 2024 | 18.65 | 19.91 | 18.58 | 19.81 | 19.81 | 10,350,268 |
02 Feb 2024 | 19.40 | 19.66 | 18.65 | 18.99 | 18.99 | 6,841,884 |
01 Feb 2024 | 19.74 | 19.82 | 19.01 | 19.48 | 19.48 | 8,570,927 |
31 Jan 2024 | 18.77 | 20.13 | 18.67 | 19.64 | 19.64 | 12,490,861 |
30 Jan 2024 | 18.19 | 18.59 | 18.19 | 18.30 | 18.30 | 4,339,942 |
29 Jan 2024 | 18.92 | 18.98 | 18.60 | 18.61 | 18.61 | 4,490,046 |
26 Jan 2024 | 18.66 | 19.00 | 18.52 | 18.82 | 18.82 | 4,832,755 |
25 Jan 2024 | 18.52 | 18.73 | 18.22 | 18.67 | 18.67 | 4,713,496 |
24 Jan 2024 | 18.39 | 18.57 | 17.96 | 18.52 | 18.52 | 4,261,552 |
23 Jan 2024 | 17.88 | 18.38 | 17.60 | 18.26 | 18.26 | 4,342,873 |
22 Jan 2024 | 18.60 | 18.75 | 17.75 | 17.98 | 17.98 | 5,731,157 |
19 Jan 2024 | 18.83 | 19.00 | 18.51 | 18.64 | 18.64 | 3,673,747 |
18 Jan 2024 | 18.90 | 18.91 | 18.25 | 18.84 | 18.84 | 6,417,749 |
17 Jan 2024 | 18.51 | 19.25 | 18.31 | 18.90 | 18.90 | 8,907,620 |
16 Jan 2024 | 18.59 | 18.69 | 18.27 | 18.55 | 18.55 | 6,697,640 |
15 Jan 2024 | 17.51 | 18.98 | 17.41 | 18.65 | 18.65 | 15,951,816 |
12 Jan 2024 | 16.80 | 17.68 | 16.71 | 17.49 | 17.49 | 9,896,665 |
11 Jan 2024 | 16.91 | 17.05 | 16.68 | 16.71 | 16.71 | 4,426,717 |
10 Jan 2024 | 16.88 | 17.22 | 16.72 | 17.00 | 17.00 | 4,693,736 |
09 Jan 2024 | 16.42 | 16.93 | 16.22 | 16.85 | 16.85 | 5,323,400 |
08 Jan 2024 | 17.03 | 17.03 | 16.30 | 16.48 | 16.48 | 4,734,133 |
05 Jan 2024 | 16.85 | 17.39 | 16.76 | 17.09 | 17.09 | 5,665,196 |
04 Jan 2024 | 16.47 | 16.94 | 16.36 | 16.90 | 16.90 | 3,984,614 |
03 Jan 2024 | 16.60 | 16.75 | 16.36 | 16.50 | 16.50 | 4,059,162 |
02 Jan 2024 | 16.16 | 16.78 | 15.84 | 16.70 | 16.70 | 7,025,250 |
29 Dec 2023 | 15.47 | 16.00 | 15.38 | 15.86 | 15.86 | 6,497,682 |
28 Dec 2023 | 15.41 | 15.55 | 15.21 | 15.47 | 15.47 | 4,827,717 |
27 Dec 2023 | 15.85 | 16.23 | 15.30 | 15.42 | 15.42 | 6,065,577 |
26 Dec 2023 | 15.95 | 16.01 | 15.77 | 15.81 | 15.81 | 1,721,509 |
25 Dec 2023 | 15.76 | 16.02 | 15.56 | 15.96 | 15.96 | 3,094,780 |
22 Dec 2023 | 15.98 | 16.15 | 15.50 | 15.65 | 15.65 | 3,584,620 |
21 Dec 2023 | 15.89 | 16.03 | 15.72 | 15.95 | 15.95 | 3,278,065 |
20 Dec 2023 | 16.16 | 16.18 | 15.83 | 15.83 | 15.83 | 1,800,824 |
19 Dec 2023 | 16.34 | 16.34 | 15.84 | 16.00 | 16.00 | 2,780,427 |
18 Dec 2023 | 16.24 | 16.34 | 16.16 | 16.22 | 16.22 | 1,806,065 |
15 Dec 2023 | 16.50 | 16.66 | 16.20 | 16.24 | 16.24 | 3,355,976 |
14 Dec 2023 | 16.44 | 16.57 | 16.37 | 16.42 | 16.42 | 1,400,502 |
13 Dec 2023 | 16.60 | 16.66 | 16.41 | 16.43 | 16.43 | 1,580,083 |
12 Dec 2023 | 16.47 | 16.69 | 16.38 | 16.65 | 16.65 | 2,096,026 |
11 Dec 2023 | 16.10 | 16.56 | 15.94 | 16.45 | 16.45 | 3,491,760 |
08 Dec 2023 | 16.30 | 16.49 | 16.02 | 16.04 | 16.04 | 3,326,970 |
07 Dec 2023 | 16.39 | 16.40 | 16.13 | 16.26 | 16.26 | 2,430,880 |
06 Dec 2023 | 16.49 | 16.57 | 16.29 | 16.39 | 16.39 | 2,555,569 |
05 Dec 2023 | 16.60 | 16.82 | 16.33 | 16.35 | 16.35 | 2,413,100 |
04 Dec 2023 | 16.87 | 17.05 | 16.55 | 16.65 | 16.65 | 2,712,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |