Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 25.55 | 25.98 | 25.21 | 25.55 | 25.55 | 682,962 |
10 May 2024 | 25.80 | 25.96 | 25.44 | 25.91 | 25.91 | 714,414 |
09 May 2024 | 25.48 | 26.02 | 25.48 | 25.89 | 25.89 | 1,095,972 |
08 May 2024 | 25.80 | 26.00 | 25.35 | 25.47 | 25.47 | 831,117 |
07 May 2024 | 25.28 | 26.20 | 25.14 | 25.88 | 25.88 | 2,055,548 |
06 May 2024 | 24.87 | 25.20 | 24.68 | 25.00 | 25.00 | 1,163,389 |
30 Apr 2024 | 25.20 | 25.29 | 24.62 | 24.76 | 24.76 | 871,595 |
29 Apr 2024 | 24.68 | 25.21 | 24.50 | 25.20 | 25.20 | 1,059,120 |
26 Apr 2024 | 24.62 | 25.00 | 24.02 | 24.71 | 24.71 | 1,014,317 |
25 Apr 2024 | 24.22 | 24.97 | 24.04 | 24.68 | 24.68 | 731,607 |
24 Apr 2024 | 23.81 | 24.36 | 23.81 | 24.22 | 24.22 | 250,747 |
23 Apr 2024 | 24.50 | 24.50 | 23.76 | 23.91 | 23.91 | 443,800 |
22 Apr 2024 | 24.24 | 24.84 | 24.10 | 24.20 | 24.20 | 586,331 |
19 Apr 2024 | 24.39 | 24.76 | 24.11 | 24.51 | 24.51 | 758,629 |
18 Apr 2024 | 25.18 | 25.20 | 24.10 | 24.55 | 24.55 | 2,319,368 |
17 Apr 2024 | 24.42 | 25.60 | 23.89 | 25.50 | 25.50 | 2,637,121 |
16 Apr 2024 | 24.98 | 25.46 | 24.14 | 24.65 | 24.65 | 1,920,285 |
15 Apr 2024 | 25.39 | 25.50 | 23.87 | 25.10 | 25.10 | 2,136,220 |
12 Apr 2024 | 24.63 | 25.79 | 24.50 | 25.39 | 25.39 | 2,241,064 |
11 Apr 2024 | 23.80 | 25.12 | 23.35 | 24.62 | 24.62 | 2,554,652 |
10 Apr 2024 | 23.90 | 24.60 | 23.75 | 23.80 | 23.80 | 1,505,914 |
09 Apr 2024 | 24.04 | 24.25 | 23.57 | 24.00 | 24.00 | 1,172,083 |
08 Apr 2024 | 23.40 | 24.99 | 23.29 | 24.04 | 24.04 | 2,846,081 |
03 Apr 2024 | 22.61 | 23.49 | 22.60 | 23.30 | 23.30 | 1,046,412 |
02 Apr 2024 | 22.95 | 22.95 | 22.49 | 22.68 | 22.68 | 859,100 |
01 Apr 2024 | 22.26 | 23.06 | 22.26 | 22.86 | 22.86 | 1,093,166 |
29 Mar 2024 | 21.41 | 22.28 | 21.32 | 22.28 | 22.28 | 563,120 |
28 Mar 2024 | 20.51 | 21.75 | 20.51 | 21.41 | 21.41 | 881,364 |
27 Mar 2024 | 21.35 | 21.49 | 20.83 | 20.83 | 20.83 | 690,796 |
26 Mar 2024 | 21.80 | 21.80 | 21.08 | 21.35 | 21.35 | 692,230 |
25 Mar 2024 | 21.78 | 22.96 | 21.71 | 21.71 | 21.71 | 1,638,098 |
22 Mar 2024 | 22.35 | 22.35 | 21.72 | 21.77 | 21.77 | 816,593 |
21 Mar 2024 | 22.55 | 22.63 | 22.11 | 22.40 | 22.40 | 663,374 |
20 Mar 2024 | 22.46 | 22.62 | 22.17 | 22.46 | 22.46 | 659,576 |
19 Mar 2024 | 22.74 | 22.79 | 22.28 | 22.38 | 22.38 | 664,676 |
18 Mar 2024 | 22.39 | 22.80 | 22.38 | 22.74 | 22.74 | 1,062,005 |
15 Mar 2024 | 22.26 | 22.36 | 21.70 | 22.29 | 22.29 | 945,256 |
14 Mar 2024 | 22.22 | 22.43 | 22.03 | 22.17 | 22.17 | 1,224,151 |
13 Mar 2024 | 22.08 | 22.28 | 21.89 | 22.15 | 22.15 | 920,424 |
12 Mar 2024 | 21.95 | 22.08 | 21.55 | 22.06 | 22.06 | 805,485 |
11 Mar 2024 | 21.39 | 21.88 | 21.35 | 21.83 | 21.83 | 452,856 |
08 Mar 2024 | 21.39 | 21.69 | 21.10 | 21.43 | 21.43 | 628,008 |
07 Mar 2024 | 21.89 | 22.23 | 21.51 | 21.51 | 21.51 | 595,504 |
06 Mar 2024 | 21.26 | 21.79 | 21.21 | 21.68 | 21.68 | 381,554 |
05 Mar 2024 | 21.98 | 21.98 | 21.20 | 21.41 | 21.41 | 735,152 |
04 Mar 2024 | 22.28 | 22.47 | 21.41 | 21.90 | 21.90 | 899,578 |
01 Mar 2024 | 22.31 | 22.59 | 22.01 | 22.27 | 22.27 | 589,933 |
29 Feb 2024 | 21.60 | 22.38 | 21.54 | 22.31 | 22.31 | 810,928 |
28 Feb 2024 | 23.55 | 23.55 | 21.61 | 21.65 | 21.65 | 1,064,967 |
27 Feb 2024 | 23.16 | 23.54 | 22.50 | 23.40 | 23.40 | 637,993 |
26 Feb 2024 | 22.39 | 23.52 | 22.27 | 23.17 | 23.17 | 1,198,806 |
23 Feb 2024 | 22.07 | 22.48 | 22.06 | 22.39 | 22.39 | 483,366 |
22 Feb 2024 | 21.80 | 22.24 | 21.74 | 22.17 | 22.17 | 428,939 |
21 Feb 2024 | 21.68 | 22.22 | 21.47 | 21.89 | 21.89 | 657,725 |
20 Feb 2024 | 21.51 | 22.07 | 21.27 | 21.68 | 21.68 | 679,520 |
19 Feb 2024 | 21.50 | 21.97 | 21.08 | 21.70 | 21.70 | 810,234 |
08 Feb 2024 | 19.70 | 21.49 | 19.32 | 21.49 | 21.49 | 1,310,386 |
07 Feb 2024 | 19.28 | 20.24 | 19.06 | 19.75 | 19.75 | 1,185,762 |
06 Feb 2024 | 18.00 | 20.45 | 17.21 | 19.61 | 19.61 | 1,445,275 |
05 Feb 2024 | 19.42 | 19.42 | 17.51 | 18.02 | 18.02 | 1,357,517 |
02 Feb 2024 | 20.51 | 20.95 | 19.33 | 19.61 | 19.61 | 848,545 |
01 Feb 2024 | 20.89 | 20.89 | 19.68 | 20.59 | 20.59 | 1,244,103 |
31 Jan 2024 | 22.22 | 22.22 | 20.55 | 20.63 | 20.63 | 879,716 |
30 Jan 2024 | 22.12 | 22.23 | 21.08 | 21.11 | 21.11 | 511,813 |
29 Jan 2024 | 23.13 | 23.13 | 22.20 | 22.24 | 22.24 | 467,363 |
26 Jan 2024 | 22.99 | 23.43 | 22.80 | 22.86 | 22.86 | 591,492 |
25 Jan 2024 | 21.94 | 23.19 | 21.37 | 23.15 | 23.15 | 1,136,382 |
24 Jan 2024 | 22.18 | 22.18 | 20.91 | 21.77 | 21.77 | 883,914 |
23 Jan 2024 | 21.57 | 22.25 | 21.20 | 21.93 | 21.93 | 1,359,694 |
22 Jan 2024 | 23.45 | 23.47 | 21.66 | 21.66 | 21.66 | 1,051,244 |
19 Jan 2024 | 24.24 | 24.35 | 23.41 | 23.42 | 23.42 | 717,546 |
18 Jan 2024 | 23.93 | 24.93 | 23.40 | 24.20 | 24.20 | 1,350,714 |
17 Jan 2024 | 24.90 | 24.90 | 24.00 | 24.02 | 24.02 | 827,299 |
16 Jan 2024 | 24.48 | 24.77 | 23.90 | 24.77 | 24.77 | 1,240,248 |
15 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
12 Jan 2024 | 24.60 | 24.79 | 24.20 | 24.26 | 24.26 | 480,192 |
11 Jan 2024 | 23.85 | 24.88 | 23.85 | 24.62 | 24.62 | 1,080,431 |
10 Jan 2024 | 24.33 | 24.56 | 23.82 | 23.85 | 23.85 | 722,970 |
09 Jan 2024 | 23.73 | 24.51 | 23.73 | 24.23 | 24.23 | 786,655 |
08 Jan 2024 | 24.56 | 24.63 | 23.87 | 23.87 | 23.87 | 631,309 |
05 Jan 2024 | 24.90 | 25.19 | 24.50 | 24.64 | 24.64 | 656,961 |
04 Jan 2024 | 25.15 | 25.19 | 24.80 | 24.90 | 24.90 | 457,353 |
03 Jan 2024 | 25.03 | 25.30 | 24.92 | 25.15 | 25.15 | 647,927 |
02 Jan 2024 | 25.04 | 25.30 | 24.87 | 25.24 | 25.24 | 530,078 |
29 Dec 2023 | 24.96 | 25.11 | 24.76 | 25.04 | 25.04 | 570,070 |
28 Dec 2023 | 24.16 | 25.09 | 23.83 | 24.99 | 24.99 | 686,107 |
27 Dec 2023 | 23.91 | 24.28 | 23.67 | 24.22 | 24.22 | 574,830 |
26 Dec 2023 | 24.24 | 24.24 | 23.73 | 23.87 | 23.87 | 454,741 |
25 Dec 2023 | 23.93 | 24.49 | 23.92 | 24.25 | 24.25 | 576,388 |
22 Dec 2023 | 24.64 | 24.70 | 24.24 | 24.30 | 24.30 | 509,215 |
21 Dec 2023 | 24.18 | 24.76 | 23.89 | 24.54 | 24.54 | 596,971 |
20 Dec 2023 | 24.81 | 24.88 | 24.25 | 24.31 | 24.31 | 424,897 |
19 Dec 2023 | 24.12 | 24.66 | 24.00 | 24.46 | 24.46 | 529,382 |
18 Dec 2023 | 24.24 | 24.82 | 24.24 | 24.36 | 24.36 | 472,546 |
15 Dec 2023 | 25.11 | 25.11 | 24.56 | 24.60 | 24.60 | 585,889 |
14 Dec 2023 | 25.14 | 25.22 | 24.81 | 24.93 | 24.93 | 373,579 |
13 Dec 2023 | 24.88 | 25.38 | 24.76 | 24.98 | 24.98 | 476,946 |
12 Dec 2023 | 24.92 | 25.05 | 24.71 | 25.00 | 25.00 | 426,242 |
11 Dec 2023 | 24.88 | 25.15 | 24.53 | 25.06 | 25.06 | 622,196 |
08 Dec 2023 | 25.15 | 25.23 | 24.87 | 24.87 | 24.87 | 510,278 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |