Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.45 | 24.80 | 24.45 | 24.80 | 24.80 | 25,071 |
06 May 2024 | 24.35 | 24.65 | 24.35 | 24.50 | 24.50 | 15,739 |
03 May 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 15,838 |
02 May 2024 | 24.00 | 24.15 | 24.00 | 24.05 | 24.05 | 17,832 |
30 Apr 2024 | 24.05 | 24.35 | 24.00 | 24.10 | 24.10 | 19,106 |
29 Apr 2024 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 29,155 |
26 Apr 2024 | 23.65 | 23.85 | 23.65 | 23.75 | 23.75 | 17,371 |
25 Apr 2024 | 23.65 | 23.75 | 23.55 | 23.65 | 23.65 | 18,162 |
24 Apr 2024 | 23.70 | 23.85 | 23.60 | 23.70 | 23.70 | 19,313 |
23 Apr 2024 | 23.90 | 24.30 | 23.60 | 23.70 | 23.70 | 78,558 |
22 Apr 2024 | 23.50 | 23.80 | 23.50 | 23.75 | 23.75 | 22,112 |
19 Apr 2024 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | 22,801 |
18 Apr 2024 | 23.55 | 23.95 | 23.55 | 23.65 | 23.65 | 47,462 |
17 Apr 2024 | 23.70 | 23.95 | 23.50 | 23.55 | 23.55 | 35,495 |
16 Apr 2024 | 23.70 | 23.95 | 23.55 | 23.70 | 23.70 | 189,975 |
15 Apr 2024 | 24.15 | 24.30 | 23.75 | 23.75 | 23.75 | 58,927 |
12 Apr 2024 | 24.15 | 24.35 | 24.15 | 24.15 | 24.15 | 19,769 |
11 Apr 2024 | 24.15 | 24.40 | 24.10 | 24.15 | 24.15 | 23,252 |
10 Apr 2024 | 24.50 | 24.65 | 24.20 | 24.20 | 24.20 | 38,177 |
09 Apr 2024 | 24.40 | 24.75 | 24.40 | 24.45 | 24.45 | 24,443 |
08 Apr 2024 | 24.40 | 24.55 | 24.40 | 24.50 | 24.50 | 22,034 |
05 Apr 2024 | 24.40 | 24.65 | 24.30 | 24.30 | 24.30 | 139,618 |
04 Apr 2024 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 29,718 |
03 Apr 2024 | 24.35 | 25.25 | 24.30 | 24.90 | 24.90 | 77,299 |
02 Apr 2024 | 24.20 | 24.40 | 23.50 | 23.60 | 23.60 | 85,963 |
28 Mar 2024 | 24.50 | 24.75 | 24.15 | 24.25 | 24.25 | 43,577 |
27 Mar 2024 | 24.50 | 24.70 | 23.25 | 24.45 | 24.45 | 136,338 |
26 Mar 2024 | 26.20 | 26.65 | 26.00 | 26.40 | 26.40 | 23,836 |
25 Mar 2024 | 25.60 | 26.30 | 25.60 | 26.05 | 26.05 | 11,734 |
22 Mar 2024 | 26.00 | 26.00 | 25.65 | 25.75 | 25.75 | 109,533 |
21 Mar 2024 | 25.70 | 25.90 | 25.50 | 25.90 | 25.90 | 10,984 |
20 Mar 2024 | 25.10 | 25.60 | 25.05 | 25.50 | 25.50 | 16,925 |
19 Mar 2024 | 25.10 | 25.25 | 24.95 | 25.10 | 25.10 | 20,879 |
18 Mar 2024 | 25.20 | 25.40 | 25.15 | 25.25 | 25.25 | 8,876 |
15 Mar 2024 | 25.30 | 25.35 | 25.00 | 25.25 | 25.25 | 24,101 |
14 Mar 2024 | 25.10 | 25.40 | 25.05 | 25.10 | 25.10 | 13,017 |
13 Mar 2024 | 25.05 | 25.35 | 25.05 | 25.20 | 25.20 | 8,969 |
12 Mar 2024 | 25.45 | 25.50 | 25.15 | 25.20 | 25.20 | 12,351 |
11 Mar 2024 | 24.80 | 25.45 | 24.80 | 25.40 | 25.40 | 22,770 |
08 Mar 2024 | 24.80 | 25.00 | 24.80 | 24.95 | 24.95 | 7,495 |
07 Mar 2024 | 24.85 | 24.95 | 24.45 | 24.80 | 24.80 | 6,786 |
06 Mar 2024 | 24.20 | 24.65 | 24.20 | 24.65 | 24.65 | 14,462 |
05 Mar 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 10,834 |
04 Mar 2024 | 24.75 | 24.90 | 24.30 | 24.40 | 24.40 | 18,025 |
01 Mar 2024 | 24.85 | 25.00 | 24.75 | 24.95 | 24.95 | 12,311 |
29 Feb 2024 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | 20,395 |
28 Feb 2024 | 25.20 | 25.20 | 24.70 | 25.00 | 25.00 | 13,835 |
27 Feb 2024 | 25.15 | 25.35 | 24.95 | 25.30 | 25.30 | 23,366 |
26 Feb 2024 | 25.60 | 25.60 | 25.00 | 25.25 | 25.25 | 21,429 |
23 Feb 2024 | 25.65 | 25.85 | 25.65 | 25.75 | 25.75 | 11,907 |
22 Feb 2024 | 25.80 | 25.90 | 25.55 | 25.65 | 25.65 | 14,496 |
21 Feb 2024 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 21,452 |
20 Feb 2024 | 25.60 | 25.75 | 25.50 | 25.60 | 25.60 | 22,255 |
19 Feb 2024 | 26.00 | 26.00 | 25.55 | 25.65 | 25.65 | 11,555 |
16 Feb 2024 | 25.90 | 26.05 | 25.90 | 26.00 | 26.00 | 11,906 |
15 Feb 2024 | 25.60 | 25.90 | 25.60 | 25.85 | 25.85 | 10,931 |
14 Feb 2024 | 25.50 | 25.70 | 25.20 | 25.70 | 25.70 | 30,465 |
13 Feb 2024 | 26.20 | 26.30 | 25.40 | 25.40 | 25.40 | 31,334 |
12 Feb 2024 | 26.15 | 26.40 | 26.10 | 26.25 | 26.25 | 16,485 |
09 Feb 2024 | 26.45 | 26.55 | 26.05 | 26.20 | 26.20 | 24,728 |
08 Feb 2024 | 26.50 | 26.65 | 26.40 | 26.50 | 26.50 | 29,220 |
07 Feb 2024 | 26.45 | 26.65 | 26.40 | 26.50 | 26.50 | 26,295 |
06 Feb 2024 | 26.25 | 26.60 | 26.20 | 26.55 | 26.55 | 18,891 |
05 Feb 2024 | 26.50 | 26.55 | 26.25 | 26.25 | 26.25 | 22,962 |
02 Feb 2024 | 26.65 | 26.70 | 26.45 | 26.55 | 26.55 | 25,945 |
01 Feb 2024 | 26.55 | 26.60 | 26.40 | 26.50 | 26.50 | 16,627 |
31 Jan 2024 | 26.40 | 26.60 | 26.20 | 26.55 | 26.55 | 21,010 |
30 Jan 2024 | 26.45 | 26.45 | 26.25 | 26.45 | 26.45 | 13,496 |
29 Jan 2024 | 26.10 | 26.35 | 26.10 | 26.25 | 26.25 | 18,740 |
26 Jan 2024 | 26.25 | 26.65 | 26.20 | 26.35 | 26.35 | 14,396 |
25 Jan 2024 | 26.60 | 26.75 | 26.15 | 26.45 | 26.45 | 25,185 |
24 Jan 2024 | 26.65 | 26.65 | 26.30 | 26.45 | 26.45 | 12,461 |
23 Jan 2024 | 25.95 | 26.45 | 25.70 | 26.40 | 26.40 | 27,402 |
22 Jan 2024 | 26.75 | 27.30 | 25.95 | 25.95 | 25.95 | 45,725 |
19 Jan 2024 | 27.40 | 27.75 | 26.70 | 26.70 | 26.70 | 62,258 |
18 Jan 2024 | 27.65 | 28.00 | 27.30 | 27.35 | 27.35 | 42,950 |
17 Jan 2024 | 27.55 | 27.70 | 27.30 | 27.55 | 27.55 | 31,667 |
16 Jan 2024 | 27.90 | 27.90 | 27.55 | 27.65 | 27.65 | 15,091 |
15 Jan 2024 | 27.80 | 27.80 | 27.70 | 27.75 | 27.75 | 13,270 |
12 Jan 2024 | 27.80 | 28.00 | 27.75 | 27.75 | 27.75 | 9,889 |
11 Jan 2024 | 27.75 | 28.05 | 27.65 | 27.80 | 27.80 | 23,693 |
10 Jan 2024 | 27.85 | 28.25 | 27.75 | 27.80 | 27.80 | 47,809 |
09 Jan 2024 | 27.75 | 28.00 | 27.75 | 27.90 | 27.90 | 13,881 |
08 Jan 2024 | 27.80 | 28.05 | 27.80 | 27.90 | 27.90 | 9,808 |
05 Jan 2024 | 28.00 | 28.05 | 27.75 | 27.85 | 27.85 | 8,260 |
04 Jan 2024 | 27.65 | 28.15 | 27.60 | 28.15 | 28.15 | 16,780 |
03 Jan 2024 | 28.05 | 28.10 | 27.70 | 27.85 | 27.85 | 16,245 |
02 Jan 2024 | 28.20 | 28.55 | 28.05 | 28.20 | 28.20 | 15,633 |
29 Dec 2023 | 28.25 | 28.40 | 28.25 | 28.25 | 28.25 | 7,592 |
28 Dec 2023 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | 15,098 |
27 Dec 2023 | 28.00 | 28.55 | 27.95 | 28.50 | 28.50 | 33,721 |
22 Dec 2023 | 28.25 | 28.30 | 28.05 | 28.25 | 28.25 | 17,650 |
21 Dec 2023 | 28.25 | 28.50 | 28.10 | 28.25 | 28.25 | 25,816 |
20 Dec 2023 | 28.25 | 28.60 | 28.25 | 28.55 | 28.55 | 28,415 |
19 Dec 2023 | 27.95 | 28.65 | 27.95 | 28.55 | 28.55 | 23,245 |
18 Dec 2023 | 27.85 | 28.40 | 27.85 | 28.35 | 28.35 | 22,388 |
15 Dec 2023 | 28.25 | 28.70 | 28.15 | 28.15 | 28.15 | 43,269 |
14 Dec 2023 | 28.00 | 28.45 | 27.95 | 28.30 | 28.30 | 74,671 |
13 Dec 2023 | 27.95 | 28.00 | 27.60 | 27.80 | 27.80 | 22,604 |
12 Dec 2023 | 27.85 | 28.05 | 27.60 | 27.95 | 27.95 | 25,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |