Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.62 | 26.28 | 25.60 | 25.78 | 25.78 | 800,394 |
02 May 2024 | 25.28 | 25.86 | 25.26 | 25.64 | 25.64 | 473,230 |
30 Apr 2024 | 25.52 | 25.70 | 25.20 | 25.30 | 25.30 | 348,255 |
29 Apr 2024 | 25.14 | 25.74 | 25.10 | 25.62 | 25.62 | 555,369 |
26 Apr 2024 | 24.52 | 25.16 | 24.52 | 25.00 | 25.00 | 739,793 |
25 Apr 2024 | 24.24 | 24.76 | 24.24 | 24.44 | 24.44 | 589,805 |
24 Apr 2024 | 24.44 | 24.44 | 24.04 | 24.24 | 24.24 | 626,252 |
23 Apr 2024 | 24.02 | 24.36 | 23.96 | 24.34 | 24.34 | 479,756 |
22 Apr 2024 | 24.52 | 24.52 | 23.96 | 24.04 | 24.04 | 277,241 |
19 Apr 2024 | 24.18 | 24.30 | 23.88 | 24.30 | 24.30 | 947,919 |
18 Apr 2024 | 24.36 | 24.52 | 23.98 | 24.06 | 24.06 | 894,626 |
17 Apr 2024 | 23.56 | 24.38 | 23.56 | 24.22 | 24.22 | 501,095 |
16 Apr 2024 | 23.70 | 23.84 | 23.34 | 23.76 | 23.76 | 482,717 |
15 Apr 2024 | 24.24 | 24.32 | 23.82 | 23.84 | 23.84 | 530,497 |
12 Apr 2024 | 23.96 | 24.24 | 23.80 | 24.24 | 24.24 | 559,437 |
11 Apr 2024 | 23.20 | 23.86 | 23.20 | 23.76 | 23.76 | 574,719 |
10 Apr 2024 | 23.74 | 23.88 | 23.20 | 23.28 | 23.28 | 443,379 |
09 Apr 2024 | 23.52 | 23.66 | 23.38 | 23.62 | 23.62 | 278,809 |
08 Apr 2024 | 23.10 | 23.50 | 23.08 | 23.50 | 23.50 | 275,967 |
05 Apr 2024 | 23.24 | 23.38 | 23.02 | 23.06 | 23.06 | 338,750 |
04 Apr 2024 | 23.30 | 23.50 | 23.18 | 23.48 | 23.48 | 404,566 |
03 Apr 2024 | 23.08 | 23.34 | 22.84 | 23.30 | 23.30 | 660,563 |
02 Apr 2024 | 23.40 | 23.44 | 23.06 | 23.06 | 23.06 | 386,354 |
28 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.28 | 23.28 | 454,874 |
27 Mar 2024 | 23.20 | 23.46 | 23.18 | 23.44 | 23.44 | 262,365 |
26 Mar 2024 | 23.40 | 23.42 | 23.08 | 23.26 | 23.26 | 751,355 |
25 Mar 2024 | 23.50 | 23.60 | 23.30 | 23.34 | 23.34 | 400,277 |
22 Mar 2024 | 23.30 | 23.68 | 23.12 | 23.62 | 23.62 | 288,012 |
21 Mar 2024 | 24.04 | 24.04 | 23.32 | 23.32 | 23.32 | 374,094 |
20 Mar 2024 | 24.14 | 24.20 | 23.66 | 23.76 | 23.76 | 802,668 |
19 Mar 2024 | 23.90 | 24.20 | 23.76 | 24.14 | 24.14 | 484,115 |
18 Mar 2024 | 24.14 | 24.18 | 23.84 | 24.06 | 24.06 | 645,315 |
15 Mar 2024 | 23.82 | 24.26 | 23.80 | 24.16 | 24.16 | 779,489 |
14 Mar 2024 | 23.72 | 24.70 | 23.70 | 24.02 | 24.02 | 1,477,677 |
13 Mar 2024 | 23.92 | 24.48 | 23.02 | 23.90 | 23.90 | 3,017,393 |
12 Mar 2024 | 25.84 | 26.02 | 24.92 | 25.14 | 25.14 | 697,313 |
11 Mar 2024 | 25.70 | 25.78 | 25.30 | 25.60 | 25.60 | 419,139 |
08 Mar 2024 | 26.14 | 26.14 | 25.60 | 25.64 | 25.64 | 359,459 |
07 Mar 2024 | 25.98 | 26.38 | 25.96 | 26.14 | 26.14 | 328,813 |
06 Mar 2024 | 26.06 | 26.32 | 25.60 | 26.04 | 26.04 | 391,344 |
05 Mar 2024 | 25.46 | 26.18 | 25.22 | 26.04 | 26.04 | 803,820 |
04 Mar 2024 | 25.60 | 25.74 | 25.44 | 25.50 | 25.50 | 285,311 |
01 Mar 2024 | 25.20 | 25.56 | 25.14 | 25.46 | 25.46 | 366,778 |
29 Feb 2024 | 25.00 | 25.26 | 24.80 | 25.20 | 25.20 | 415,163 |
28 Feb 2024 | 25.40 | 25.48 | 24.74 | 24.80 | 24.80 | 533,857 |
27 Feb 2024 | 24.88 | 25.48 | 24.88 | 25.46 | 25.46 | 469,932 |
26 Feb 2024 | 25.00 | 25.14 | 24.70 | 24.90 | 24.90 | 313,905 |
23 Feb 2024 | 25.10 | 25.12 | 24.78 | 24.98 | 24.98 | 463,004 |
22 Feb 2024 | 25.40 | 25.50 | 25.12 | 25.12 | 25.12 | 352,327 |
21 Feb 2024 | 25.16 | 25.36 | 25.06 | 25.18 | 25.18 | 231,885 |
20 Feb 2024 | 25.24 | 25.30 | 24.96 | 25.16 | 25.16 | 275,790 |
19 Feb 2024 | 25.26 | 25.46 | 24.96 | 25.14 | 25.14 | 395,941 |
16 Feb 2024 | 25.78 | 25.78 | 25.30 | 25.36 | 25.36 | 321,172 |
15 Feb 2024 | 25.86 | 25.86 | 25.52 | 25.64 | 25.64 | 476,177 |
14 Feb 2024 | 25.70 | 25.90 | 25.54 | 25.64 | 25.64 | 244,404 |
13 Feb 2024 | 26.14 | 26.30 | 25.66 | 25.72 | 25.72 | 421,995 |
12 Feb 2024 | 25.72 | 26.30 | 25.72 | 26.22 | 26.22 | 332,025 |
09 Feb 2024 | 26.32 | 26.42 | 25.66 | 25.70 | 25.70 | 956,395 |
08 Feb 2024 | 26.58 | 26.92 | 26.40 | 26.42 | 26.42 | 351,391 |
07 Feb 2024 | 26.32 | 26.62 | 26.30 | 26.58 | 26.58 | 212,541 |
06 Feb 2024 | 26.74 | 26.80 | 26.06 | 26.36 | 26.36 | 720,580 |
05 Feb 2024 | 27.08 | 27.32 | 26.76 | 26.78 | 26.78 | 384,685 |
02 Feb 2024 | 27.26 | 27.82 | 27.16 | 27.18 | 27.18 | 477,516 |
01 Feb 2024 | 27.20 | 27.46 | 26.98 | 27.16 | 27.16 | 384,546 |
31 Jan 2024 | 26.82 | 27.20 | 26.76 | 27.20 | 27.20 | 372,072 |
30 Jan 2024 | 27.06 | 27.06 | 26.64 | 26.94 | 26.94 | 355,094 |
29 Jan 2024 | 26.88 | 27.08 | 26.64 | 26.96 | 26.96 | 315,572 |
26 Jan 2024 | 27.14 | 27.32 | 26.84 | 27.02 | 27.02 | 312,876 |
25 Jan 2024 | 27.66 | 27.70 | 27.02 | 27.14 | 27.14 | 537,061 |
24 Jan 2024 | 27.28 | 27.76 | 27.02 | 27.62 | 27.62 | 632,557 |
23 Jan 2024 | 27.24 | 27.48 | 26.90 | 26.94 | 26.94 | 1,014,745 |
22 Jan 2024 | 27.04 | 27.50 | 26.96 | 27.22 | 27.22 | 385,008 |
19 Jan 2024 | 27.08 | 27.28 | 26.84 | 27.00 | 27.00 | 447,433 |
18 Jan 2024 | 26.92 | 27.14 | 26.78 | 27.10 | 27.10 | 579,075 |
17 Jan 2024 | 26.80 | 26.80 | 26.46 | 26.66 | 26.66 | 462,867 |
16 Jan 2024 | 27.30 | 27.30 | 26.94 | 27.02 | 27.02 | 181,041 |
15 Jan 2024 | 27.42 | 27.50 | 27.26 | 27.32 | 27.32 | 209,883 |
12 Jan 2024 | 27.04 | 27.44 | 27.04 | 27.44 | 27.44 | 315,828 |
11 Jan 2024 | 27.66 | 27.66 | 27.04 | 27.04 | 27.04 | 245,967 |
10 Jan 2024 | 27.60 | 27.68 | 27.44 | 27.44 | 27.44 | 231,518 |
09 Jan 2024 | 27.58 | 27.82 | 27.34 | 27.64 | 27.64 | 444,151 |
08 Jan 2024 | 27.72 | 27.90 | 27.42 | 27.46 | 27.46 | 506,322 |
05 Jan 2024 | 27.56 | 27.86 | 27.36 | 27.86 | 27.86 | 308,444 |
04 Jan 2024 | 27.38 | 27.72 | 27.38 | 27.64 | 27.64 | 462,681 |
03 Jan 2024 | 27.96 | 28.30 | 27.36 | 27.42 | 27.42 | 429,857 |
02 Jan 2024 | 28.90 | 29.06 | 28.06 | 28.06 | 28.06 | 485,293 |
29 Dec 2023 | 28.74 | 29.10 | 28.74 | 28.86 | 28.86 | 222,525 |
28 Dec 2023 | 28.82 | 28.88 | 28.60 | 28.74 | 28.74 | 187,365 |
27 Dec 2023 | 28.64 | 28.88 | 28.50 | 28.62 | 28.62 | 207,420 |
22 Dec 2023 | 28.60 | 28.68 | 28.48 | 28.60 | 28.60 | 195,921 |
21 Dec 2023 | 27.80 | 28.64 | 27.80 | 28.64 | 28.64 | 466,143 |
20 Dec 2023 | 27.68 | 28.06 | 27.62 | 28.00 | 28.00 | 416,380 |
19 Dec 2023 | 27.68 | 27.92 | 27.60 | 27.78 | 27.78 | 306,521 |
18 Dec 2023 | 28.08 | 28.32 | 27.72 | 27.72 | 27.72 | 433,814 |
15 Dec 2023 | 27.84 | 28.16 | 27.82 | 28.08 | 28.08 | 741,020 |
14 Dec 2023 | 27.30 | 28.06 | 27.16 | 27.78 | 27.78 | 943,172 |
13 Dec 2023 | 26.18 | 27.08 | 26.18 | 26.92 | 26.92 | 464,130 |
12 Dec 2023 | 26.48 | 26.68 | 26.18 | 26.18 | 26.18 | 513,998 |
11 Dec 2023 | 26.36 | 26.66 | 25.76 | 26.48 | 26.48 | 419,749 |
08 Dec 2023 | 26.74 | 27.10 | 26.72 | 27.00 | 27.00 | 530,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |