Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 27.21 | 27.37 | 27.21 | 27.35 | 27.35 | 7,115 |
22 May 2024 | 26.98 | 27.05 | 26.92 | 26.99 | 26.99 | 17,225 |
21 May 2024 | 26.86 | 26.96 | 26.82 | 26.91 | 26.91 | 11,565 |
20 May 2024 | 26.79 | 26.91 | 26.79 | 26.86 | 26.86 | 11,236 |
17 May 2024 | 26.67 | 26.75 | 26.63 | 26.71 | 26.71 | 8,262 |
16 May 2024 | 26.26 | 26.54 | 26.10 | 26.49 | 26.49 | 11,232 |
15 May 2024 | 26.37 | 26.43 | 26.28 | 26.33 | 26.33 | 16,548 |
14 May 2024 | 26.40 | 26.53 | 26.34 | 26.38 | 26.38 | 36,639 |
13 May 2024 | 26.18 | 26.37 | 26.07 | 26.28 | 26.28 | 69,660 |
10 May 2024 | 26.22 | 26.30 | 26.11 | 26.20 | 26.20 | 19,696 |
09 May 2024 | 26.50 | 26.50 | 26.16 | 26.16 | 26.16 | 7,393 |
08 May 2024 | 26.60 | 26.68 | 26.50 | 26.64 | 26.64 | 10,510 |
07 May 2024 | 26.43 | 26.47 | 26.21 | 26.46 | 26.46 | 14,842 |
06 May 2024 | 26.75 | 26.75 | 26.58 | 26.59 | 26.59 | 12,445 |
03 May 2024 | 26.85 | 27.00 | 26.66 | 26.87 | 26.87 | 23,156 |
02 May 2024 | 27.09 | 27.17 | 27.00 | 27.08 | 27.08 | 15,673 |
30 Apr 2024 | 27.00 | 27.11 | 26.82 | 26.82 | 26.82 | 9,858 |
29 Apr 2024 | 26.85 | 26.98 | 26.79 | 26.90 | 26.90 | 20,113 |
26 Apr 2024 | 26.80 | 26.86 | 26.59 | 26.78 | 26.78 | 11,222 |
25 Apr 2024 | 26.57 | 26.80 | 26.55 | 26.56 | 26.56 | 5,853 |
24 Apr 2024 | 26.72 | 26.73 | 26.51 | 26.60 | 26.60 | 6,543 |
23 Apr 2024 | 26.76 | 26.77 | 26.55 | 26.64 | 26.64 | 5,162 |
22 Apr 2024 | 26.50 | 26.83 | 26.44 | 26.57 | 26.57 | 7,159 |
19 Apr 2024 | 26.07 | 26.35 | 26.07 | 26.33 | 26.33 | 5,024 |
18 Apr 2024 | 26.51 | 26.53 | 26.06 | 26.21 | 26.21 | 7,341 |
17 Apr 2024 | 26.39 | 26.42 | 26.24 | 26.24 | 26.24 | 6,308 |
16 Apr 2024 | 26.48 | 26.50 | 26.30 | 26.36 | 26.36 | 17,990 |
15 Apr 2024 | 26.68 | 26.69 | 26.42 | 26.51 | 26.51 | 12,430 |
12 Apr 2024 | 26.89 | 26.94 | 26.67 | 26.67 | 26.67 | 11,658 |
11 Apr 2024 | 26.72 | 26.72 | 26.55 | 26.65 | 26.65 | 8,825 |
10 Apr 2024 | 26.61 | 26.67 | 26.48 | 26.59 | 26.59 | 17,631 |
09 Apr 2024 | 26.58 | 26.58 | 26.40 | 26.50 | 26.50 | 7,899 |
08 Apr 2024 | 26.52 | 26.64 | 26.49 | 26.59 | 26.59 | 12,191 |
05 Apr 2024 | 26.36 | 26.49 | 26.22 | 26.33 | 26.33 | 13,523 |
04 Apr 2024 | 26.19 | 26.39 | 26.13 | 26.35 | 26.35 | 11,451 |
03 Apr 2024 | 26.67 | 26.67 | 26.30 | 26.30 | 26.30 | 18,585 |
02 Apr 2024 | 26.47 | 26.56 | 26.30 | 26.34 | 26.34 | 23,075 |
28 Mar 2024 | 26.15 | 26.35 | 26.08 | 26.11 | 26.11 | 32,100 |
27 Mar 2024 | 25.90 | 25.99 | 25.76 | 25.84 | 25.84 | 47,211 |
26 Mar 2024 | 25.69 | 25.75 | 25.62 | 25.68 | 25.68 | 16,712 |
25 Mar 2024 | 25.60 | 25.61 | 25.52 | 25.53 | 25.53 | 8,693 |
22 Mar 2024 | 25.65 | 25.84 | 25.58 | 25.59 | 25.59 | 14,568 |
21 Mar 2024 | 25.44 | 25.57 | 25.36 | 25.50 | 25.50 | 13,362 |
20 Mar 2024 | 25.26 | 25.38 | 25.20 | 25.30 | 25.30 | 7,955 |
19 Mar 2024 | 25.41 | 25.41 | 25.15 | 25.23 | 25.23 | 14,489 |
18 Mar 2024 | 25.56 | 25.62 | 25.46 | 25.49 | 25.49 | 12,157 |
15 Mar 2024 | 25.42 | 25.59 | 25.40 | 25.42 | 25.42 | 8,810 |
14 Mar 2024 | 25.51 | 25.59 | 25.37 | 25.51 | 25.51 | 15,477 |
13 Mar 2024 | 25.48 | 25.48 | 25.07 | 25.12 | 25.12 | 38,019 |
12 Mar 2024 | 26.02 | 26.04 | 25.90 | 25.93 | 25.93 | 12,887 |
11 Mar 2024 | 26.12 | 26.12 | 25.95 | 26.05 | 26.05 | 14,780 |
08 Mar 2024 | 26.29 | 26.34 | 26.20 | 26.27 | 26.27 | 13,588 |
07 Mar 2024 | 26.28 | 26.30 | 26.16 | 26.18 | 26.18 | 15,334 |
06 Mar 2024 | 25.99 | 26.30 | 25.99 | 26.22 | 26.22 | 7,757 |
05 Mar 2024 | 26.25 | 26.27 | 26.07 | 26.13 | 26.13 | 16,776 |
04 Mar 2024 | 26.25 | 26.30 | 26.15 | 26.15 | 26.15 | 14,862 |
01 Mar 2024 | 26.20 | 26.41 | 26.12 | 26.27 | 26.27 | 14,546 |
29 Feb 2024 | 25.75 | 25.98 | 25.60 | 25.90 | 25.90 | 7,084 |
28 Feb 2024 | 25.84 | 25.84 | 25.60 | 25.67 | 25.67 | 19,231 |
27 Feb 2024 | 26.04 | 26.12 | 25.92 | 25.98 | 25.98 | 15,943 |
26 Feb 2024 | 26.05 | 26.05 | 25.93 | 25.97 | 25.97 | 25,640 |
23 Feb 2024 | 26.18 | 26.21 | 26.09 | 26.15 | 26.15 | 7,640 |
22 Feb 2024 | 25.73 | 26.13 | 25.71 | 26.11 | 26.11 | 16,551 |
21 Feb 2024 | 26.03 | 26.06 | 25.78 | 25.83 | 25.83 | 16,491 |
20 Feb 2024 | 26.09 | 26.22 | 26.00 | 26.05 | 26.05 | 27,020 |
19 Feb 2024 | 26.06 | 26.15 | 26.00 | 26.09 | 26.09 | 15,628 |
16 Feb 2024 | 26.00 | 26.09 | 25.94 | 26.03 | 26.03 | 14,402 |
15 Feb 2024 | 25.90 | 25.95 | 25.83 | 25.93 | 25.93 | 18,035 |
14 Feb 2024 | 25.61 | 25.99 | 25.54 | 25.93 | 25.93 | 18,106 |
13 Feb 2024 | 25.58 | 25.66 | 25.40 | 25.40 | 25.40 | 10,615 |
12 Feb 2024 | 25.49 | 25.62 | 25.23 | 25.60 | 25.60 | 24,058 |
09 Feb 2024 | 25.56 | 25.78 | 25.48 | 25.64 | 25.64 | 19,907 |
08 Feb 2024 | 25.72 | 25.83 | 25.59 | 25.68 | 25.68 | 14,460 |
07 Feb 2024 | 25.76 | 25.92 | 25.75 | 25.84 | 25.84 | 14,203 |
06 Feb 2024 | 25.70 | 25.97 | 25.65 | 25.84 | 25.84 | 38,803 |
05 Feb 2024 | 25.58 | 25.64 | 25.40 | 25.53 | 25.53 | 14,948 |
02 Feb 2024 | 25.28 | 25.55 | 25.25 | 25.31 | 25.31 | 13,637 |
01 Feb 2024 | 25.26 | 25.33 | 25.10 | 25.10 | 25.10 | 60,742 |
31 Jan 2024 | 25.20 | 25.25 | 25.06 | 25.24 | 25.24 | 27,569 |
30 Jan 2024 | 25.12 | 25.16 | 24.80 | 24.82 | 24.82 | 14,640 |
29 Jan 2024 | 25.05 | 25.30 | 25.05 | 25.15 | 25.15 | 10,956 |
26 Jan 2024 | 24.62 | 24.79 | 24.58 | 24.60 | 24.60 | 10,539 |
25 Jan 2024 | 24.48 | 24.74 | 24.40 | 24.74 | 24.74 | 8,138 |
24 Jan 2024 | 24.46 | 24.65 | 24.40 | 24.59 | 24.59 | 14,811 |
23 Jan 2024 | 24.48 | 24.51 | 24.25 | 24.43 | 24.43 | 23,000 |
22 Jan 2024 | 24.78 | 25.05 | 24.78 | 25.02 | 25.02 | 6,903 |
19 Jan 2024 | 24.74 | 24.89 | 24.70 | 24.70 | 24.70 | 14,746 |
18 Jan 2024 | 24.47 | 24.68 | 24.39 | 24.57 | 24.57 | 26,342 |
17 Jan 2024 | 24.68 | 24.70 | 24.36 | 24.40 | 24.40 | 13,334 |
16 Jan 2024 | 24.87 | 24.98 | 24.78 | 24.78 | 24.78 | 20,402 |
15 Jan 2024 | 25.00 | 25.05 | 24.95 | 24.95 | 24.95 | 23,551 |
12 Jan 2024 | 24.73 | 24.90 | 24.70 | 24.82 | 24.82 | 13,859 |
11 Jan 2024 | 24.45 | 24.50 | 24.33 | 24.33 | 24.33 | 13,835 |
10 Jan 2024 | 24.32 | 24.47 | 24.28 | 24.34 | 24.34 | 5,100 |
09 Jan 2024 | 24.50 | 24.52 | 24.21 | 24.29 | 24.29 | 8,988 |
08 Jan 2024 | 24.39 | 24.41 | 24.20 | 24.28 | 24.28 | 16,492 |
05 Jan 2024 | 24.54 | 24.60 | 24.40 | 24.45 | 24.45 | 9,852 |
04 Jan 2024 | 24.33 | 24.45 | 24.31 | 24.36 | 24.36 | 8,456 |
03 Jan 2024 | 24.19 | 24.22 | 24.07 | 24.20 | 24.20 | 12,169 |
02 Jan 2024 | 24.04 | 24.22 | 23.97 | 24.13 | 24.13 | 8,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |