Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.38 | 25.56 | 24.88 | 25.44 | 25.44 | 79,571 |
01 May 2024 | 25.28 | 25.40 | 25.19 | 25.38 | 25.38 | 19,813 |
30 Apr 2024 | 25.64 | 26.57 | 25.12 | 25.27 | 25.27 | 72,950 |
29 Apr 2024 | 25.98 | 26.22 | 25.88 | 26.03 | 26.03 | 36,468 |
26 Apr 2024 | 26.46 | 26.51 | 25.92 | 25.96 | 25.96 | 20,459 |
25 Apr 2024 | 26.09 | 26.31 | 25.94 | 26.12 | 26.12 | 19,486 |
24 Apr 2024 | 26.16 | 26.18 | 25.84 | 26.11 | 26.11 | 26,710 |
23 Apr 2024 | 25.65 | 27.17 | 25.49 | 26.05 | 26.05 | 26,260 |
22 Apr 2024 | 26.54 | 26.65 | 25.94 | 26.10 | 26.10 | 47,146 |
19 Apr 2024 | 27.19 | 27.33 | 26.89 | 27.24 | 27.24 | 1,134,053 |
18 Apr 2024 | 27.29 | 27.31 | 26.95 | 27.17 | 27.17 | 44,771 |
17 Apr 2024 | 27.13 | 27.51 | 27.06 | 27.32 | 27.32 | 67,087 |
16 Apr 2024 | 27.15 | 27.22 | 26.68 | 26.93 | 26.93 | 43,310 |
15 Apr 2024 | 27.22 | 27.47 | 26.88 | 27.35 | 27.35 | 219,492 |
12 Apr 2024 | 27.79 | 28.46 | 27.66 | 27.67 | 27.67 | 1,594,305 |
11 Apr 2024 | 26.66 | 26.95 | 26.58 | 26.62 | 26.62 | 34,233 |
10 Apr 2024 | 26.93 | 27.22 | 26.35 | 26.85 | 26.85 | 458,004 |
09 Apr 2024 | 26.62 | 27.07 | 25.03 | 26.56 | 26.56 | 87,136 |
08 Apr 2024 | 26.55 | 26.69 | 26.06 | 26.56 | 26.56 | 85,034 |
05 Apr 2024 | 25.56 | 26.25 | 25.22 | 26.09 | 26.09 | 190,180 |
04 Apr 2024 | 25.78 | 25.98 | 25.61 | 25.94 | 25.94 | 98,881 |
03 Apr 2024 | 25.17 | 25.68 | 25.03 | 25.54 | 25.54 | 64,491 |
02 Apr 2024 | 24.28 | 24.74 | 23.49 | 24.60 | 24.60 | 104,098 |
28 Mar 2024 | 23.42 | 23.80 | 23.32 | 23.74 | 23.74 | 118,633 |
27 Mar 2024 | 23.42 | 23.54 | 23.35 | 23.48 | 23.48 | 18,608 |
26 Mar 2024 | 23.47 | 24.01 | 23.29 | 23.38 | 23.38 | 15,274 |
25 Mar 2024 | 23.60 | 23.76 | 23.57 | 23.62 | 23.62 | 52,064 |
22 Mar 2024 | 23.47 | 23.83 | 23.44 | 23.62 | 23.62 | 27,944 |
21 Mar 2024 | 24.50 | 24.52 | 23.55 | 23.66 | 23.66 | 99,576 |
20 Mar 2024 | 23.80 | 23.93 | 23.68 | 23.80 | 23.80 | 27,984 |
19 Mar 2024 | 23.86 | 23.93 | 23.60 | 23.83 | 23.83 | 18,130 |
18 Mar 2024 | 23.98 | 24.21 | 23.91 | 23.93 | 23.93 | 21,496 |
15 Mar 2024 | 23.94 | 24.32 | 23.91 | 24.28 | 24.28 | 1,140,869 |
14 Mar 2024 | 23.85 | 23.96 | 23.67 | 23.73 | 23.73 | 535,115 |
13 Mar 2024 | 23.13 | 23.87 | 23.13 | 23.84 | 23.84 | 5,457 |
12 Mar 2024 | 23.35 | 23.57 | 22.83 | 23.14 | 23.14 | 29,732 |
11 Mar 2024 | 23.29 | 23.43 | 23.23 | 23.40 | 23.40 | 35,306 |
08 Mar 2024 | 23.41 | 23.50 | 23.15 | 23.21 | 23.21 | 35,058 |
07 Mar 2024 | 23.08 | 23.43 | 23.05 | 23.34 | 23.34 | 74,902 |
06 Mar 2024 | 22.66 | 23.16 | 22.63 | 23.16 | 23.16 | 23,318 |
05 Mar 2024 | 22.83 | 23.15 | 21.64 | 22.74 | 22.74 | 52,109 |
04 Mar 2024 | 22.11 | 22.72 | 22.08 | 22.70 | 22.70 | 32,973 |
01 Mar 2024 | 21.61 | 22.12 | 21.51 | 22.06 | 22.06 | 17,147 |
29 Feb 2024 | 21.53 | 21.76 | 21.33 | 21.58 | 21.58 | 19,137 |
28 Feb 2024 | 21.35 | 21.50 | 21.30 | 21.41 | 21.41 | 19,568 |
27 Feb 2024 | 21.68 | 22.00 | 21.45 | 21.51 | 21.51 | 9,338 |
26 Feb 2024 | 21.81 | 21.85 | 21.49 | 21.51 | 21.51 | 15,868 |
23 Feb 2024 | 21.65 | 21.84 | 21.58 | 21.83 | 21.83 | 5,527 |
22 Feb 2024 | 22.07 | 22.14 | 21.75 | 21.76 | 21.76 | 16,272 |
21 Feb 2024 | 22.13 | 22.14 | 21.84 | 21.86 | 21.86 | 26,710 |
20 Feb 2024 | 21.98 | 22.14 | 21.55 | 22.02 | 22.02 | 4,399 |
19 Feb 2024 | 22.17 | 22.17 | 21.93 | 21.98 | 21.98 | 20,224 |
16 Feb 2024 | 21.98 | 22.27 | 21.80 | 22.23 | 22.23 | 74,302 |
15 Feb 2024 | 21.52 | 22.01 | 21.50 | 21.80 | 21.80 | 25,587 |
14 Feb 2024 | 21.03 | 21.42 | 20.99 | 21.41 | 21.41 | 20,286 |
13 Feb 2024 | 21.83 | 21.92 | 21.05 | 21.11 | 21.11 | 20,597 |
12 Feb 2024 | 21.90 | 22.00 | 21.58 | 21.66 | 21.66 | 17,690 |
09 Feb 2024 | 21.68 | 21.70 | 21.38 | 21.44 | 21.44 | 11,284 |
08 Feb 2024 | 21.37 | 21.59 | 21.18 | 21.49 | 21.49 | 27,790 |
07 Feb 2024 | 21.34 | 21.47 | 21.25 | 21.42 | 21.42 | 23,514 |
06 Feb 2024 | 21.39 | 22.03 | 21.30 | 21.46 | 21.46 | 11,024 |
05 Feb 2024 | 21.56 | 21.57 | 21.28 | 21.33 | 21.33 | 18,562 |
02 Feb 2024 | 22.15 | 22.23 | 21.45 | 21.62 | 21.62 | 20,678 |
01 Feb 2024 | 21.80 | 22.11 | 21.57 | 22.12 | 22.12 | 23,488 |
31 Jan 2024 | 22.06 | 22.29 | 22.06 | 22.13 | 22.13 | 3,846 |
30 Jan 2024 | 22.17 | 22.28 | 21.29 | 22.04 | 22.04 | 8,210 |
29 Jan 2024 | 21.98 | 22.05 | 21.80 | 22.04 | 22.04 | 3,769 |
26 Jan 2024 | 21.82 | 21.97 | 21.71 | 21.76 | 21.76 | 9,687 |
25 Jan 2024 | 21.80 | 22.00 | 21.73 | 21.77 | 21.77 | 24,693 |
24 Jan 2024 | 21.60 | 21.93 | 21.58 | 21.72 | 21.72 | 47,768 |
23 Jan 2024 | 21.37 | 21.84 | 21.25 | 21.36 | 21.36 | 5,309 |
22 Jan 2024 | 21.18 | 21.32 | 20.98 | 21.20 | 21.20 | 23,909 |
19 Jan 2024 | 21.80 | 21.84 | 21.52 | 21.54 | 21.54 | 5,293 |
18 Jan 2024 | 21.64 | 21.67 | 21.45 | 21.69 | 21.69 | 16,054 |
17 Jan 2024 | 21.76 | 21.87 | 21.60 | 21.61 | 21.61 | 11,555 |
16 Jan 2024 | 22.10 | 22.11 | 21.86 | 22.00 | 22.00 | 2,382 |
15 Jan 2024 | 22.20 | 22.28 | 22.11 | 22.21 | 22.21 | 21,246 |
12 Jan 2024 | 21.88 | 22.48 | 21.88 | 22.34 | 22.34 | 7,928 |
11 Jan 2024 | 22.03 | 22.15 | 21.53 | 21.55 | 21.55 | 11,525 |
10 Jan 2024 | 21.94 | 22.07 | 21.78 | 21.85 | 21.85 | 11,654 |
09 Jan 2024 | 22.26 | 22.36 | 21.94 | 22.00 | 22.00 | 25,517 |
08 Jan 2024 | 22.03 | 22.20 | 21.85 | 22.15 | 22.15 | 11,032 |
05 Jan 2024 | 22.05 | 22.48 | 21.80 | 22.26 | 22.26 | 25,419 |
04 Jan 2024 | 22.02 | 22.05 | 21.75 | 21.99 | 21.99 | 18,824 |
03 Jan 2024 | 22.55 | 22.56 | 21.85 | 21.98 | 21.98 | 15,982 |
02 Jan 2024 | 22.98 | 23.05 | 22.70 | 22.80 | 22.80 | 9,530 |
29 Dec 2023 | 22.81 | 22.82 | 22.57 | 22.75 | 22.75 | 7,248 |
28 Dec 2023 | 23.36 | 23.40 | 23.07 | 23.11 | 23.11 | 12,101 |
27 Dec 2023 | 23.17 | 23.36 | 22.92 | 23.32 | 23.32 | 18,600 |
22 Dec 2023 | 23.35 | 23.46 | 23.35 | 23.42 | 23.42 | 9,405 |
21 Dec 2023 | 23.24 | 23.41 | 23.15 | 23.33 | 23.33 | 6,952 |
20 Dec 2023 | 23.03 | 23.37 | 22.94 | 23.28 | 23.28 | 5,350 |
19 Dec 2023 | 22.79 | 23.10 | 22.09 | 23.11 | 23.11 | 1,440 |
18 Dec 2023 | 22.91 | 23.02 | 22.70 | 22.75 | 22.75 | 24,292 |
15 Dec 2023 | 23.10 | 23.21 | 22.80 | 23.00 | 23.00 | 31,338 |
14 Dec 2023 | 22.97 | 23.16 | 22.92 | 23.14 | 23.14 | 31,518 |
13 Dec 2023 | 21.71 | 21.79 | 21.55 | 21.64 | 21.64 | 10,641 |
12 Dec 2023 | 21.93 | 23.14 | 21.73 | 21.73 | 21.73 | 25,805 |
11 Dec 2023 | 22.00 | 22.09 | 21.75 | 21.78 | 21.78 | 31,950 |
08 Dec 2023 | 22.78 | 22.84 | 22.13 | 22.16 | 22.16 | 37,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |