Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.80 | 26.12 | 25.64 | 26.12 | 26.12 | 164,900 |
07 May 2024 | 25.50 | 26.00 | 25.50 | 25.90 | 25.90 | 181,500 |
06 May 2024 | 25.64 | 25.95 | 25.35 | 25.50 | 25.50 | 243,700 |
03 May 2024 | 25.07 | 26.00 | 25.07 | 25.67 | 25.67 | 418,500 |
02 May 2024 | 25.78 | 25.95 | 24.94 | 25.06 | 25.06 | 386,000 |
30 Apr 2024 | 26.01 | 26.14 | 25.66 | 25.66 | 25.66 | 299,100 |
29 Apr 2024 | 25.36 | 26.13 | 25.35 | 26.01 | 26.01 | 362,800 |
26 Apr 2024 | 25.25 | 25.52 | 25.09 | 25.30 | 25.30 | 138,000 |
25 Apr 2024 | 25.89 | 25.90 | 25.01 | 25.01 | 25.01 | 189,600 |
24 Apr 2024 | 26.05 | 26.07 | 25.67 | 25.81 | 25.81 | 159,500 |
23 Apr 2024 | 25.80 | 26.06 | 25.63 | 26.02 | 26.02 | 276,300 |
22 Apr 2024 | 26.47 | 26.60 | 25.84 | 25.84 | 25.84 | 325,100 |
19 Apr 2024 | 25.08 | 26.63 | 25.08 | 26.63 | 26.63 | 746,700 |
18 Apr 2024 | 25.12 | 25.50 | 24.99 | 25.08 | 25.08 | 295,200 |
17 Apr 2024 | 24.97 | 25.40 | 24.85 | 24.88 | 24.88 | 205,900 |
16 Apr 2024 | 24.61 | 25.50 | 24.38 | 24.98 | 24.98 | 391,100 |
15 Apr 2024 | 24.76 | 24.87 | 24.57 | 24.72 | 24.72 | 261,500 |
12 Apr 2024 | 25.23 | 25.23 | 24.61 | 24.75 | 24.75 | 330,900 |
11 Apr 2024 | 25.03 | 25.37 | 24.86 | 25.18 | 25.18 | 212,100 |
10 Apr 2024 | 25.44 | 25.44 | 24.95 | 24.99 | 24.99 | 223,600 |
09 Apr 2024 | 24.90 | 25.65 | 24.90 | 25.49 | 25.49 | 212,400 |
08 Apr 2024 | 24.89 | 25.15 | 24.80 | 24.94 | 24.94 | 229,600 |
05 Apr 2024 | 25.16 | 25.34 | 24.72 | 24.89 | 24.89 | 311,900 |
04 Apr 2024 | 24.76 | 25.35 | 24.76 | 25.16 | 25.16 | 298,000 |
03 Apr 2024 | 24.89 | 25.00 | 24.48 | 24.77 | 24.77 | 231,000 |
02 Apr 2024 | 25.11 | 25.18 | 24.82 | 24.84 | 24.84 | 208,600 |
01 Apr 2024 | 24.64 | 25.27 | 24.64 | 25.01 | 25.01 | 304,000 |
28 Mar 2024 | 24.88 | 25.01 | 24.54 | 24.56 | 24.56 | 287,400 |
27 Mar 2024 | 24.43 | 24.85 | 24.35 | 24.80 | 24.80 | 315,200 |
26 Mar 2024 | 24.00 | 24.20 | 23.87 | 24.20 | 24.20 | 252,400 |
25 Mar 2024 | 23.85 | 24.09 | 23.84 | 24.00 | 24.00 | 232,900 |
22 Mar 2024 | 24.06 | 24.10 | 23.73 | 23.84 | 23.84 | 211,100 |
21 Mar 2024 | 24.00 | 24.20 | 23.96 | 24.02 | 24.02 | 210,800 |
20 Mar 2024 | 23.76 | 24.02 | 23.71 | 24.00 | 24.00 | 160,900 |
19 Mar 2024 | 23.72 | 23.92 | 23.65 | 23.76 | 23.76 | 160,300 |
18 Mar 2024 | 23.74 | 23.91 | 23.30 | 23.62 | 23.62 | 275,800 |
15 Mar 2024 | 23.83 | 23.87 | 23.56 | 23.70 | 23.70 | 245,200 |
14 Mar 2024 | 23.80 | 23.97 | 23.72 | 23.79 | 23.79 | 248,400 |
13 Mar 2024 | 23.95 | 24.03 | 23.80 | 23.80 | 23.80 | 242,700 |
12 Mar 2024 | 24.11 | 24.12 | 23.89 | 23.93 | 23.93 | 180,000 |
11 Mar 2024 | 24.08 | 24.20 | 23.87 | 24.01 | 24.01 | 237,800 |
08 Mar 2024 | 23.96 | 24.15 | 23.67 | 24.08 | 24.08 | 310,100 |
07 Mar 2024 | 23.90 | 24.10 | 23.87 | 23.96 | 23.96 | 501,300 |
06 Mar 2024 | 24.02 | 24.17 | 23.81 | 23.90 | 23.90 | 588,400 |
05 Mar 2024 | 23.95 | 24.23 | 23.95 | 24.00 | 24.00 | 595,600 |
04 Mar 2024 | 24.10 | 24.10 | 23.86 | 23.88 | 23.88 | 584,500 |
01 Mar 2024 | 23.88 | 24.00 | 23.73 | 24.00 | 24.00 | 299,300 |
29 Feb 2024 | 24.05 | 24.15 | 23.66 | 23.72 | 23.72 | 690,300 |
28 Feb 2024 | 23.85 | 24.24 | 23.75 | 24.05 | 24.05 | 336,000 |
27 Feb 2024 | 23.75 | 24.20 | 23.72 | 23.88 | 23.88 | 467,000 |
26 Feb 2024 | 23.61 | 23.79 | 23.54 | 23.70 | 23.70 | 400,000 |
23 Feb 2024 | 23.94 | 24.29 | 23.61 | 23.61 | 23.61 | 272,600 |
22 Feb 2024 | 23.90 | 24.09 | 23.64 | 23.99 | 23.99 | 449,100 |
21 Feb 2024 | 24.00 | 24.19 | 23.66 | 23.66 | 23.66 | 441,100 |
20 Feb 2024 | 23.69 | 24.02 | 23.58 | 24.02 | 24.02 | 238,200 |
19 Feb 2024 | 24.00 | 24.00 | 23.65 | 23.70 | 23.70 | 265,500 |
16 Feb 2024 | 23.73 | 24.03 | 23.60 | 23.98 | 23.98 | 277,700 |
15 Feb 2024 | 23.27 | 23.73 | 23.19 | 23.58 | 23.58 | 298,300 |
14 Feb 2024 | 23.80 | 23.82 | 23.18 | 23.27 | 23.27 | 475,300 |
09 Feb 2024 | 24.28 | 24.29 | 23.69 | 23.84 | 23.84 | 398,300 |
08 Feb 2024 | 24.50 | 24.50 | 23.40 | 24.26 | 24.26 | 667,100 |
07 Feb 2024 | 24.26 | 24.69 | 24.23 | 24.63 | 24.63 | 409,500 |
06 Feb 2024 | 24.16 | 24.52 | 24.13 | 24.26 | 24.26 | 431,800 |
05 Feb 2024 | 24.70 | 24.70 | 24.15 | 24.15 | 24.15 | 386,400 |
02 Feb 2024 | 24.61 | 24.81 | 24.46 | 24.71 | 24.71 | 333,000 |
01 Feb 2024 | 24.69 | 24.87 | 24.21 | 24.61 | 24.61 | 554,400 |
31 Jan 2024 | 24.90 | 25.40 | 24.66 | 24.66 | 24.66 | 312,800 |
30 Jan 2024 | 24.90 | 24.98 | 24.80 | 24.90 | 24.90 | 164,200 |
29 Jan 2024 | 25.46 | 25.46 | 24.87 | 24.91 | 24.91 | 191,200 |
26 Jan 2024 | 25.36 | 25.36 | 24.99 | 25.35 | 25.35 | 180,800 |
25 Jan 2024 | 25.27 | 25.40 | 25.12 | 25.12 | 25.12 | 129,000 |
24 Jan 2024 | 25.39 | 25.80 | 24.96 | 25.27 | 25.27 | 360,300 |
23 Jan 2024 | 24.75 | 25.48 | 24.75 | 25.34 | 25.34 | 331,500 |
22 Jan 2024 | 25.00 | 25.08 | 24.68 | 24.69 | 24.69 | 217,700 |
19 Jan 2024 | 24.77 | 25.22 | 24.74 | 24.99 | 24.99 | 194,400 |
18 Jan 2024 | 25.20 | 25.22 | 24.73 | 24.77 | 24.77 | 303,400 |
17 Jan 2024 | 24.92 | 25.30 | 24.81 | 25.18 | 25.18 | 267,400 |
16 Jan 2024 | 24.87 | 25.00 | 24.78 | 24.92 | 24.92 | 251,700 |
15 Jan 2024 | 24.98 | 24.98 | 24.79 | 24.87 | 24.87 | 151,600 |
12 Jan 2024 | 24.66 | 25.18 | 24.66 | 24.98 | 24.98 | 228,600 |
11 Jan 2024 | 25.00 | 25.00 | 24.35 | 24.66 | 24.66 | 359,700 |
10 Jan 2024 | 25.16 | 25.45 | 24.95 | 25.00 | 25.00 | 273,500 |
09 Jan 2024 | 25.80 | 25.90 | 25.16 | 25.16 | 25.16 | 257,200 |
08 Jan 2024 | 25.63 | 25.84 | 25.56 | 25.72 | 25.72 | 229,900 |
05 Jan 2024 | 25.65 | 26.02 | 25.51 | 25.62 | 25.62 | 247,900 |
04 Jan 2024 | 25.86 | 25.97 | 25.58 | 25.60 | 25.60 | 235,300 |
03 Jan 2024 | 26.04 | 26.14 | 25.85 | 25.86 | 25.86 | 225,100 |
02 Jan 2024 | 26.58 | 26.62 | 25.93 | 26.04 | 26.04 | 492,200 |
28 Dec 2023 | 26.36 | 26.71 | 26.20 | 26.71 | 26.71 | 457,500 |
27 Dec 2023 | 26.28 | 26.56 | 25.99 | 26.36 | 26.36 | 285,600 |
26 Dec 2023 | 25.86 | 26.37 | 25.61 | 26.25 | 26.25 | 302,600 |
22 Dec 2023 | 25.86 | 26.17 | 25.68 | 25.86 | 25.86 | 243,500 |
21 Dec 2023 | 25.95 | 26.30 | 25.53 | 25.86 | 25.86 | 503,500 |
20 Dec 2023 | 26.67 | 26.67 | 25.80 | 25.80 | 25.80 | 449,100 |
19 Dec 2023 | 25.92 | 26.70 | 25.92 | 26.70 | 26.70 | 561,200 |
18 Dec 2023 | 26.07 | 26.46 | 25.62 | 25.90 | 25.90 | 516,400 |
15 Dec 2023 | 25.45 | 26.17 | 25.43 | 25.98 | 25.98 | 614,500 |
14 Dec 2023 | 24.89 | 25.88 | 24.89 | 25.45 | 25.45 | 674,900 |
13 Dec 2023 | 24.27 | 24.98 | 24.26 | 24.82 | 24.82 | 413,800 |
12 Dec 2023 | 24.28 | 24.47 | 24.23 | 24.25 | 24.25 | 296,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |