Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.22 | 24.27 | 23.90 | 24.19 | 24.19 | 22,055 |
02 May 2024 | 23.95 | 24.41 | 23.93 | 24.23 | 24.23 | 4,792 |
01 May 2024 | 24.17 | 24.33 | 24.11 | 24.30 | 24.30 | 8,836 |
30 Apr 2024 | 24.97 | 24.97 | 24.04 | 24.14 | 24.14 | 6,823 |
29 Apr 2024 | 24.89 | 25.07 | 24.73 | 25.01 | 25.01 | 35,825 |
26 Apr 2024 | 25.19 | 25.20 | 24.75 | 24.86 | 24.86 | 6,683 |
25 Apr 2024 | 24.87 | 25.17 | 24.81 | 24.97 | 24.97 | 20,054 |
24 Apr 2024 | 24.95 | 24.98 | 24.80 | 24.90 | 24.90 | 4,229 |
23 Apr 2024 | 24.65 | 25.01 | 24.65 | 24.99 | 24.99 | 6,126 |
22 Apr 2024 | 25.40 | 25.40 | 24.80 | 24.87 | 24.87 | 50,577 |
19 Apr 2024 | 25.93 | 26.27 | 25.91 | 26.26 | 26.26 | 20,305 |
18 Apr 2024 | 26.08 | 26.08 | 25.78 | 25.83 | 25.83 | 4,074 |
17 Apr 2024 | 26.14 | 26.32 | 25.84 | 26.00 | 26.00 | 8,134 |
16 Apr 2024 | 25.99 | 26.07 | 25.58 | 25.80 | 25.80 | 484,882 |
15 Apr 2024 | 26.00 | 26.26 | 25.71 | 26.23 | 26.23 | 82,467 |
12 Apr 2024 | 26.26 | 27.23 | 25.75 | 25.86 | 25.86 | 156,467 |
11 Apr 2024 | 25.70 | 25.83 | 25.41 | 25.83 | 25.83 | 54,024 |
10 Apr 2024 | 25.33 | 26.02 | 25.17 | 25.68 | 25.68 | 39,889 |
09 Apr 2024 | 25.76 | 25.89 | 25.26 | 25.61 | 25.61 | 168,988 |
08 Apr 2024 | 25.26 | 25.42 | 24.91 | 25.42 | 25.42 | 153,420 |
05 Apr 2024 | 24.24 | 25.11 | 24.24 | 25.11 | 25.11 | 147,062 |
04 Apr 2024 | 24.80 | 24.88 | 24.49 | 24.88 | 24.88 | 87,363 |
03 Apr 2024 | 24.11 | 24.70 | 24.11 | 24.70 | 24.70 | 99,082 |
02 Apr 2024 | 23.45 | 23.65 | 23.28 | 23.65 | 23.65 | 30,264 |
28 Mar 2024 | 22.48 | 22.76 | 22.47 | 22.75 | 22.75 | 3,521 |
27 Mar 2024 | 22.35 | 22.52 | 22.34 | 22.50 | 22.50 | 258 |
26 Mar 2024 | 22.58 | 22.59 | 22.32 | 22.38 | 22.38 | 15,719 |
25 Mar 2024 | 22.60 | 22.73 | 22.57 | 22.57 | 22.57 | 2,064 |
22 Mar 2024 | 22.64 | 22.81 | 22.55 | 22.56 | 22.56 | 8,041 |
21 Mar 2024 | 23.15 | 23.15 | 22.59 | 22.64 | 22.64 | 19,742 |
20 Mar 2024 | 22.71 | 23.40 | 22.70 | 23.40 | 23.40 | 11,145 |
19 Mar 2024 | 22.80 | 22.83 | 22.61 | 22.79 | 22.79 | 5,685 |
18 Mar 2024 | 23.10 | 23.11 | 22.87 | 22.91 | 22.91 | 10,730 |
15 Mar 2024 | 23.05 | 23.25 | 22.97 | 23.07 | 23.07 | 30,269 |
14 Mar 2024 | 22.92 | 22.92 | 22.69 | 22.70 | 22.70 | 2,626 |
13 Mar 2024 | 22.32 | 22.87 | 22.27 | 22.87 | 22.87 | 4,693 |
12 Mar 2024 | 22.18 | 22.21 | 22.00 | 22.07 | 22.07 | 2,294 |
11 Mar 2024 | 22.36 | 22.43 | 22.32 | 22.32 | 22.32 | 2,749 |
08 Mar 2024 | 22.26 | 22.40 | 22.16 | 22.25 | 22.25 | 2,848 |
07 Mar 2024 | 22.18 | 22.40 | 22.16 | 22.29 | 22.29 | 604 |
06 Mar 2024 | 21.88 | 22.20 | 21.86 | 22.06 | 22.06 | 3,896 |
05 Mar 2024 | 21.95 | 22.05 | 21.71 | 21.73 | 21.73 | 20,978 |
04 Mar 2024 | 21.43 | 21.75 | 21.39 | 21.75 | 21.75 | 4,484 |
01 Mar 2024 | 20.74 | 21.25 | 20.66 | 21.25 | 21.25 | 337,258 |
29 Feb 2024 | 20.75 | 20.79 | 20.68 | 20.76 | 20.76 | 65,791 |
28 Feb 2024 | 20.49 | 20.51 | 20.46 | 20.51 | 20.51 | 7,060 |
27 Feb 2024 | 20.72 | 20.72 | 20.54 | 20.61 | 20.61 | 9,781 |
26 Feb 2024 | 20.69 | 20.69 | 20.56 | 20.58 | 20.58 | 113,032 |
23 Feb 2024 | 20.74 | 21.03 | 20.74 | 21.03 | 21.03 | 1,265 |
22 Feb 2024 | 21.09 | 21.09 | 20.84 | 20.87 | 20.87 | 6,602 |
21 Feb 2024 | 21.09 | 21.09 | 20.86 | 20.87 | 20.87 | 4,118 |
20 Feb 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 21.09 | 4,567 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20.99 | 21.48 | 20.94 | 21.48 | 21.48 | 4,738 |
15 Feb 2024 | 20.95 | 21.06 | 20.84 | 20.98 | 20.98 | 194,657 |
14 Feb 2024 | 20.23 | 20.51 | 20.22 | 20.45 | 20.45 | 9,808 |
13 Feb 2024 | 20.40 | 20.42 | 20.15 | 20.17 | 20.17 | 56,165 |
12 Feb 2024 | 20.63 | 20.83 | 20.62 | 20.80 | 20.80 | 2,485 |
09 Feb 2024 | 20.53 | 20.68 | 20.49 | 20.64 | 20.64 | 278 |
08 Feb 2024 | 20.44 | 20.63 | 20.44 | 20.63 | 20.63 | 1,631 |
07 Feb 2024 | 20.44 | 20.50 | 20.37 | 20.38 | 20.38 | 2,426 |
06 Feb 2024 | 20.43 | 20.55 | 20.42 | 20.55 | 20.55 | 1,084 |
05 Feb 2024 | 20.42 | 20.51 | 20.39 | 20.46 | 20.46 | 9,336 |
02 Feb 2024 | 20.58 | 20.78 | 20.50 | 20.78 | 20.78 | 3,735 |
01 Feb 2024 | 20.96 | 21.26 | 20.94 | 21.26 | 21.26 | 4,929 |
31 Jan 2024 | 21.20 | 21.33 | 21.05 | 21.05 | 21.05 | 4,458 |
30 Jan 2024 | 21.30 | 21.30 | 21.01 | 21.10 | 21.10 | 4,842 |
29 Jan 2024 | 20.93 | 21.24 | 20.85 | 21.17 | 21.17 | 5,554 |
26 Jan 2024 | 20.81 | 20.89 | 20.80 | 20.82 | 20.82 | 105,036 |
25 Jan 2024 | 20.95 | 21.06 | 20.80 | 20.83 | 20.83 | 4,190 |
24 Jan 2024 | 20.83 | 21.00 | 20.72 | 20.78 | 20.78 | 5,141 |
23 Jan 2024 | 20.45 | 20.54 | 20.41 | 20.46 | 20.46 | 10,147 |
22 Jan 2024 | 20.54 | 20.54 | 20.09 | 20.29 | 20.29 | 7,880 |
19 Jan 2024 | 20.77 | 20.77 | 20.59 | 20.65 | 20.65 | 12,542 |
18 Jan 2024 | 20.56 | 20.81 | 20.55 | 20.81 | 20.81 | 2,671 |
17 Jan 2024 | 20.77 | 20.77 | 20.62 | 20.62 | 20.62 | 206,662 |
16 Jan 2024 | 21.14 | 21.16 | 20.93 | 20.94 | 20.94 | 10,076 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21.23 | 21.52 | 21.13 | 21.21 | 21.21 | 17,829 |
11 Jan 2024 | 20.98 | 21.05 | 20.60 | 20.65 | 20.65 | 15,013 |
10 Jan 2024 | 20.92 | 21.00 | 20.86 | 20.98 | 20.98 | 2,981 |
09 Jan 2024 | 21.24 | 21.24 | 20.99 | 21.00 | 21.00 | 31,358 |
08 Jan 2024 | 21.07 | 21.23 | 21.02 | 21.13 | 21.13 | 13,351 |
05 Jan 2024 | 21.15 | 21.50 | 21.06 | 21.27 | 21.27 | 43,505 |
04 Jan 2024 | 20.91 | 21.08 | 20.82 | 21.07 | 21.07 | 14,337 |
03 Jan 2024 | 21.08 | 21.17 | 20.93 | 20.98 | 20.98 | 90,507 |
02 Jan 2024 | 21.90 | 21.96 | 21.66 | 21.66 | 21.66 | 16,943 |
29 Dec 2023 | 21.60 | 21.92 | 21.58 | 21.81 | 21.81 | 17,267 |
28 Dec 2023 | 22.17 | 22.23 | 22.03 | 22.04 | 22.04 | 37,173 |
27 Dec 2023 | 22.02 | 22.40 | 22.00 | 22.19 | 22.19 | 20,922 |
22 Dec 2023 | 22.43 | 22.50 | 22.17 | 22.17 | 22.17 | 16,967 |
21 Dec 2023 | 22.32 | 22.39 | 22.23 | 22.24 | 22.24 | 15,714 |
20 Dec 2023 | 22.24 | 22.30 | 22.20 | 22.27 | 22.27 | 4,951 |
19 Dec 2023 | 21.92 | 22.12 | 21.90 | 22.02 | 22.02 | 6,705 |
18 Dec 2023 | 21.85 | 21.86 | 21.67 | 21.76 | 21.76 | 2,375 |
15 Dec 2023 | 21.99 | 22.02 | 21.79 | 21.79 | 21.79 | 5,181 |
14 Dec 2023 | 22.04 | 22.16 | 22.01 | 22.02 | 22.02 | 7,984 |
13 Dec 2023 | 20.80 | 21.19 | 20.62 | 21.19 | 21.19 | 12,417 |
12 Dec 2023 | 21.05 | 21.06 | 20.79 | 20.81 | 20.81 | 9,222 |
11 Dec 2023 | 21.04 | 21.04 | 20.82 | 20.96 | 20.96 | 4,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |