Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.22 | 28.02 | 26.78 | 26.86 | 26.86 | 11,340 |
09 May 2024 | 27.48 | 28.46 | 27.33 | 28.05 | 28.05 | 160,619 |
08 May 2024 | 28.31 | 29.58 | 27.07 | 27.52 | 27.52 | 110,236 |
07 May 2024 | 27.44 | 28.64 | 27.50 | 28.28 | 28.28 | 307,402 |
03 May 2024 | 27.10 | 27.08 | 26.40 | 26.87 | 26.87 | 13,853 |
02 May 2024 | 26.55 | 27.16 | 26.35 | 27.07 | 27.07 | 8,419 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.66 | 26.86 | 26.40 | 26.83 | 26.83 | 5,450 |
29 Apr 2024 | 25.89 | 26.52 | 25.84 | 25.99 | 25.99 | 95,522 |
26 Apr 2024 | 25.92 | 25.95 | 25.45 | 25.68 | 25.68 | 203,688 |
25 Apr 2024 | 25.89 | 26.54 | 25.76 | 25.92 | 25.92 | 438,144 |
24 Apr 2024 | 26.82 | 27.02 | 25.92 | 25.97 | 25.97 | 226,864 |
23 Apr 2024 | 26.59 | 26.77 | 26.13 | 26.30 | 26.30 | 91,713 |
22 Apr 2024 | 26.14 | 26.37 | 25.69 | 26.11 | 26.11 | 41,833 |
19 Apr 2024 | 26.09 | 26.13 | 25.73 | 26.04 | 26.04 | 68,370 |
18 Apr 2024 | 26.30 | 26.59 | 26.10 | 26.40 | 26.40 | 87,890 |
17 Apr 2024 | 25.69 | 26.53 | 25.53 | 26.08 | 26.08 | 225,660 |
16 Apr 2024 | 26.14 | 26.78 | 25.55 | 25.69 | 25.69 | 381,889 |
15 Apr 2024 | 27.46 | 27.67 | 26.53 | 27.33 | 27.33 | 452,551 |
12 Apr 2024 | 26.51 | 26.78 | 26.22 | 26.25 | 26.25 | 476,246 |
11 Apr 2024 | 26.60 | 26.72 | 26.17 | 26.57 | 26.57 | 190,626 |
10 Apr 2024 | 27.23 | 27.53 | 26.40 | 27.15 | 27.15 | 189,407 |
09 Apr 2024 | 27.36 | 27.57 | 27.00 | 27.40 | 27.40 | 199,456 |
08 Apr 2024 | 27.93 | 28.12 | 27.41 | 27.46 | 27.46 | 262,386 |
05 Apr 2024 | 27.77 | 27.99 | 27.50 | 27.70 | 27.70 | 510,700 |
04 Apr 2024 | 28.02 | 28.70 | 27.81 | 28.02 | 28.02 | 257,848 |
03 Apr 2024 | 26.44 | 27.99 | 26.45 | 27.28 | 27.28 | 307,434 |
02 Apr 2024 | 24.96 | 26.43 | 24.66 | 26.24 | 26.24 | 454,319 |
28 Mar 2024 | 25.30 | 25.35 | 24.74 | 25.06 | 25.06 | 139,470 |
27 Mar 2024 | 25.17 | 25.38 | 24.78 | 25.08 | 25.08 | 106,474 |
26 Mar 2024 | 25.08 | 25.45 | 24.99 | 25.21 | 25.21 | 144,873 |
25 Mar 2024 | 24.95 | 25.21 | 24.84 | 24.86 | 24.86 | 282,152 |
22 Mar 2024 | 25.72 | 25.87 | 24.91 | 25.12 | 25.12 | 164,969 |
21 Mar 2024 | 25.49 | 25.95 | 24.80 | 25.69 | 25.69 | 81,341 |
20 Mar 2024 | 25.13 | 25.37 | 24.62 | 24.98 | 24.98 | 143,662 |
19 Mar 2024 | 25.24 | 25.89 | 25.16 | 25.47 | 25.47 | 98,175 |
18 Mar 2024 | 24.51 | 25.25 | 24.22 | 25.15 | 25.15 | 213,190 |
15 Mar 2024 | 24.44 | 24.95 | 23.87 | 24.38 | 24.38 | 61,402 |
14 Mar 2024 | 24.17 | 26.20 | 23.19 | 24.16 | 24.16 | 679,165 |
13 Mar 2024 | 25.20 | 26.24 | 25.08 | 26.15 | 26.15 | 133,782 |
12 Mar 2024 | 24.58 | 25.31 | 24.45 | 25.10 | 25.10 | 25,956 |
11 Mar 2024 | 24.10 | 24.55 | 23.97 | 24.25 | 24.25 | 40,784 |
08 Mar 2024 | 24.05 | 24.51 | 23.90 | 24.18 | 24.18 | 64,318 |
07 Mar 2024 | 23.48 | 24.45 | 23.13 | 24.08 | 24.08 | 64,105 |
06 Mar 2024 | 22.98 | 23.84 | 22.70 | 23.67 | 23.67 | 55,125 |
05 Mar 2024 | 23.12 | 23.11 | 22.60 | 22.81 | 22.81 | 34,411 |
04 Mar 2024 | 23.77 | 23.88 | 22.82 | 22.99 | 22.99 | 66,108 |
01 Mar 2024 | 23.38 | 23.83 | 23.36 | 23.70 | 23.70 | 92,161 |
29 Feb 2024 | 23.28 | 23.45 | 22.67 | 23.35 | 23.35 | 290,145 |
28 Feb 2024 | 23.10 | 23.98 | 22.85 | 23.00 | 23.00 | 175,130 |
27 Feb 2024 | 23.95 | 24.11 | 23.93 | 23.97 | 23.97 | 153,129 |
26 Feb 2024 | 24.30 | 24.40 | 23.66 | 23.94 | 23.94 | 345,652 |
23 Feb 2024 | 25.14 | 25.74 | 24.13 | 24.29 | 24.29 | 239,103 |
22 Feb 2024 | 24.99 | 25.16 | 24.76 | 24.91 | 24.91 | 455,239 |
21 Feb 2024 | 24.14 | 24.93 | 24.12 | 24.56 | 24.56 | 77,347 |
20 Feb 2024 | 24.84 | 25.01 | 24.12 | 24.61 | 24.61 | 87,708 |
19 Feb 2024 | 24.89 | 24.90 | 24.13 | 24.71 | 24.71 | 39,110 |
16 Feb 2024 | 25.01 | 24.99 | 24.47 | 24.83 | 24.83 | 39,529 |
15 Feb 2024 | 25.07 | 25.42 | 24.79 | 25.06 | 25.06 | 69,272 |
14 Feb 2024 | 24.63 | 24.86 | 24.56 | 24.64 | 24.64 | 56,148 |
13 Feb 2024 | 25.30 | 25.50 | 24.75 | 25.35 | 25.35 | 67,917 |
12 Feb 2024 | 25.08 | 25.66 | 25.01 | 25.18 | 25.18 | 57,237 |
09 Feb 2024 | 25.20 | 25.43 | 24.91 | 25.03 | 25.03 | 85,363 |
08 Feb 2024 | 25.17 | 25.60 | 25.11 | 25.29 | 25.29 | 417,925 |
07 Feb 2024 | 25.72 | 25.90 | 25.15 | 25.42 | 25.42 | 17,743 |
06 Feb 2024 | 25.13 | 25.66 | 24.56 | 25.31 | 25.31 | 105,993 |
05 Feb 2024 | 24.86 | 25.41 | 24.74 | 25.09 | 25.09 | 94,829 |
02 Feb 2024 | 25.19 | 25.79 | 24.82 | 25.34 | 25.34 | 17,931 |
01 Feb 2024 | 24.69 | 25.10 | 24.49 | 24.87 | 24.87 | 10,448 |
31 Jan 2024 | 25.10 | 25.92 | 24.66 | 24.94 | 24.94 | 115,556 |
30 Jan 2024 | 26.28 | 26.45 | 25.58 | 25.70 | 25.70 | 54,807 |
29 Jan 2024 | 26.45 | 26.86 | 26.14 | 26.22 | 26.22 | 164,687 |
26 Jan 2024 | 25.76 | 26.76 | 25.65 | 26.36 | 26.36 | 47,362 |
25 Jan 2024 | 25.91 | 26.21 | 25.71 | 26.06 | 26.06 | 74,174 |
24 Jan 2024 | 26.86 | 26.75 | 25.80 | 26.12 | 26.12 | 168,934 |
23 Jan 2024 | 26.18 | 26.70 | 26.19 | 26.42 | 26.42 | 606,579 |
22 Jan 2024 | 25.73 | 26.08 | 25.31 | 25.81 | 25.81 | 200,194 |
19 Jan 2024 | 26.39 | 26.62 | 25.47 | 25.74 | 25.74 | 256,065 |
18 Jan 2024 | 25.64 | 26.37 | 25.34 | 26.25 | 26.25 | 119,575 |
17 Jan 2024 | 25.49 | 25.98 | 25.27 | 25.47 | 25.47 | 279,511 |
16 Jan 2024 | 26.42 | 26.57 | 25.50 | 25.85 | 25.85 | 370,990 |
15 Jan 2024 | 26.01 | 26.82 | 26.01 | 26.10 | 26.10 | 276,338 |
12 Jan 2024 | 25.84 | 26.40 | 25.72 | 26.00 | 26.00 | 450,627 |
11 Jan 2024 | 26.48 | 26.68 | 26.06 | 26.58 | 26.58 | 290,470 |
10 Jan 2024 | 26.26 | 26.56 | 26.05 | 26.28 | 26.28 | 117,828 |
09 Jan 2024 | 26.64 | 26.77 | 26.10 | 26.37 | 26.37 | 1,245,465 |
08 Jan 2024 | 27.17 | 27.27 | 26.47 | 26.70 | 26.70 | 253,022 |
05 Jan 2024 | 27.02 | 27.40 | 26.56 | 27.10 | 27.10 | 146,336 |
04 Jan 2024 | 27.02 | 27.29 | 26.82 | 26.99 | 26.99 | 1,426,782 |
03 Jan 2024 | 28.19 | 28.33 | 26.67 | 27.23 | 27.23 | 393,238 |
02 Jan 2024 | 28.51 | 28.92 | 28.10 | 28.26 | 28.26 | 149,752 |
29 Dec 2023 | 28.51 | 28.70 | 28.37 | 28.52 | 28.52 | 437,018 |
28 Dec 2023 | 28.84 | 28.97 | 28.51 | 28.75 | 28.75 | 24,227 |
27 Dec 2023 | 28.30 | 28.71 | 28.26 | 28.61 | 28.61 | 268,285 |
22 Dec 2023 | 28.22 | 28.28 | 28.01 | 28.04 | 28.04 | 445,185 |
21 Dec 2023 | 28.42 | 28.73 | 27.82 | 28.05 | 28.05 | 329,163 |
20 Dec 2023 | 28.63 | 28.99 | 28.38 | 28.73 | 28.73 | 181,436 |
19 Dec 2023 | 27.81 | 28.64 | 27.54 | 28.56 | 28.56 | 270,937 |
18 Dec 2023 | 27.98 | 28.19 | 27.59 | 28.11 | 28.11 | 538,917 |
15 Dec 2023 | 28.78 | 29.35 | 28.01 | 28.49 | 28.49 | 627,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |