Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 24.45 | 24.45 | 3,656 |
03 May 2024 | 24.10 | 24.40 | 24.20 | 24.20 | 24.20 | 703 |
02 May 2024 | 23.83 | 24.15 | 24.15 | 24.20 | 24.20 | 565 |
01 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
30 Apr 2024 | 24.05 | 24.10 | 24.10 | 24.15 | 24.15 | 981 |
29 Apr 2024 | 23.73 | 24.10 | 23.90 | 23.83 | 23.83 | 557 |
26 Apr 2024 | 23.63 | 23.80 | 23.70 | 23.73 | 23.73 | 1,840 |
25 Apr 2024 | 23.58 | 23.70 | 23.60 | 23.58 | 23.58 | 1,787 |
24 Apr 2024 | 23.67 | 23.75 | 23.70 | 23.63 | 23.63 | 1,365 |
23 Apr 2024 | 23.73 | 23.85 | 23.70 | 23.67 | 23.67 | 1,845 |
22 Apr 2024 | 23.48 | 23.75 | 23.71 | 23.67 | 23.67 | 934 |
19 Apr 2024 | 23.48 | 23.58 | 23.50 | 23.67 | 23.67 | 1,031 |
18 Apr 2024 | 23.52 | 23.80 | 23.64 | 23.63 | 23.63 | 1,750 |
17 Apr 2024 | 23.67 | 23.80 | 23.55 | 23.52 | 23.52 | 3,945 |
16 Apr 2024 | 23.77 | 23.80 | 23.60 | 23.73 | 23.73 | 3,268 |
15 Apr 2024 | 24.15 | 24.25 | 23.75 | 23.88 | 23.88 | 3,703 |
12 Apr 2024 | 24.15 | 24.33 | 24.15 | 24.30 | 24.30 | 4,805 |
11 Apr 2024 | 24.40 | 24.35 | 24.15 | 24.15 | 24.15 | 4,133 |
10 Apr 2024 | 24.60 | 24.50 | 24.20 | 24.55 | 24.55 | 3,213 |
09 Apr 2024 | 24.55 | 24.70 | 24.40 | 24.45 | 24.45 | 1,082 |
08 Apr 2024 | 24.40 | 24.50 | 24.45 | 24.40 | 24.40 | 744 |
05 Apr 2024 | 24.45 | 24.55 | 24.30 | 24.40 | 24.40 | 2,103 |
04 Apr 2024 | 24.90 | 24.70 | 24.50 | 24.75 | 24.75 | 1,756 |
03 Apr 2024 | 24.25 | 24.95 | 24.40 | 24.70 | 24.70 | 3,352 |
02 Apr 2024 | 24.20 | 24.25 | 23.60 | 23.58 | 23.58 | 3,996 |
28 Mar 2024 | 24.45 | 24.70 | 24.25 | 24.40 | 24.40 | 2,907 |
27 Mar 2024 | 24.50 | 24.45 | 23.45 | 24.20 | 24.20 | 15,092 |
26 Mar 2024 | 26.25 | 26.65 | 26.00 | 26.50 | 26.50 | 2,928 |
25 Mar 2024 | 25.58 | 26.15 | 25.60 | 26.05 | 26.05 | 881 |
22 Mar 2024 | 26.00 | 25.77 | 25.75 | 25.88 | 25.88 | 449 |
21 Mar 2024 | 25.67 | 25.90 | 25.70 | 25.63 | 25.63 | 447 |
20 Mar 2024 | 25.23 | 25.50 | 25.40 | 25.52 | 25.52 | 1,147 |
19 Mar 2024 | 25.13 | 25.10 | 25.04 | 25.17 | 25.17 | 921 |
18 Mar 2024 | 25.17 | 25.40 | 25.25 | 25.17 | 25.17 | 973 |
15 Mar 2024 | 25.23 | 25.25 | 25.15 | 25.23 | 25.23 | 897 |
14 Mar 2024 | 25.27 | 25.35 | 25.10 | 25.23 | 25.23 | 333 |
13 Mar 2024 | 25.02 | 25.23 | 25.11 | 25.17 | 25.17 | 732 |
12 Mar 2024 | 25.42 | 25.33 | 25.20 | 25.38 | 25.38 | 640 |
11 Mar 2024 | 24.90 | 25.45 | 24.80 | 25.38 | 25.38 | 2,731 |
08 Mar 2024 | 24.80 | 25.00 | 24.90 | 24.90 | 24.90 | 2,253 |
07 Mar 2024 | 24.65 | 24.87 | 24.80 | 24.95 | 24.95 | 719 |
06 Mar 2024 | 24.20 | 24.65 | 24.20 | 24.60 | 24.60 | 736 |
05 Mar 2024 | 24.30 | 24.45 | 24.20 | 24.25 | 24.25 | 353 |
04 Mar 2024 | 24.75 | 24.80 | 24.40 | 24.40 | 24.40 | 900 |
01 Mar 2024 | 24.90 | 24.95 | 24.86 | 24.75 | 24.75 | 663 |
29 Feb 2024 | 24.90 | 24.68 | 24.65 | 24.95 | 24.95 | 1,478 |
28 Feb 2024 | 25.17 | 25.05 | 24.90 | 24.85 | 24.85 | 1,605 |
27 Feb 2024 | 25.13 | 25.20 | 25.10 | 25.23 | 25.23 | 1,285 |
26 Feb 2024 | 25.63 | 25.25 | 25.15 | 25.33 | 25.33 | 1,494 |
23 Feb 2024 | 25.58 | 25.85 | 25.65 | 25.67 | 25.67 | 1,309 |
22 Feb 2024 | 25.83 | 25.80 | 25.65 | 25.88 | 25.88 | 1,416 |
21 Feb 2024 | 25.48 | 25.75 | 25.55 | 25.52 | 25.52 | 1,091 |
20 Feb 2024 | 25.58 | 25.60 | 25.50 | 25.67 | 25.67 | 2,280 |
19 Feb 2024 | 26.10 | 25.90 | 25.65 | 25.63 | 25.63 | 1,653 |
16 Feb 2024 | 25.67 | 26.10 | 25.97 | 25.92 | 25.92 | 870 |
15 Feb 2024 | 25.73 | 25.90 | 25.75 | 25.73 | 25.73 | 1,767 |
14 Feb 2024 | 25.48 | 25.70 | 25.35 | 25.67 | 25.67 | 14,028 |
13 Feb 2024 | 26.20 | 26.05 | 25.40 | 25.52 | 25.52 | 1,360 |
12 Feb 2024 | 26.00 | 26.25 | 26.15 | 26.15 | 26.15 | 2,191 |
09 Feb 2024 | 26.50 | 26.45 | 26.10 | 26.10 | 26.10 | 1,321 |
08 Feb 2024 | 26.50 | 26.51 | 26.50 | 26.50 | 26.50 | 1,666 |
07 Feb 2024 | 26.30 | 26.60 | 26.45 | 26.50 | 26.50 | 3,913 |
06 Feb 2024 | 26.25 | 26.60 | 26.45 | 26.35 | 26.35 | 675 |
05 Feb 2024 | 26.50 | 26.60 | 26.25 | 26.50 | 26.50 | 2,054 |
02 Feb 2024 | 26.85 | 26.70 | 26.45 | 26.55 | 26.55 | 1,528 |
01 Feb 2024 | 26.50 | 26.58 | 26.35 | 26.55 | 26.55 | 15,426 |
31 Jan 2024 | 26.40 | 26.55 | 26.40 | 26.40 | 26.40 | 2,416 |
30 Jan 2024 | 26.10 | 26.45 | 26.30 | 26.45 | 26.45 | 2,194 |
29 Jan 2024 | 26.00 | 26.25 | 26.15 | 26.15 | 26.15 | 1,249 |
26 Jan 2024 | 26.15 | 26.55 | 26.33 | 26.55 | 26.55 | 1,764 |
25 Jan 2024 | 26.65 | 26.75 | 26.30 | 26.50 | 26.50 | 2,619 |
24 Jan 2024 | 26.40 | 26.65 | 26.35 | 26.45 | 26.45 | 1,975 |
23 Jan 2024 | 25.83 | 26.40 | 25.65 | 26.20 | 26.20 | 2,480 |
22 Jan 2024 | 26.70 | 26.43 | 25.95 | 26.05 | 26.05 | 1,297 |
19 Jan 2024 | 27.27 | 27.29 | 26.70 | 26.85 | 26.85 | 3,068 |
18 Jan 2024 | 27.58 | 27.45 | 27.30 | 27.67 | 27.67 | 2,081 |
17 Jan 2024 | 27.58 | 27.60 | 27.48 | 27.38 | 27.38 | 1,439 |
16 Jan 2024 | 27.88 | 27.85 | 27.64 | 27.73 | 27.73 | 3,266 |
15 Jan 2024 | 27.70 | 27.85 | 27.70 | 27.63 | 27.63 | 796 |
12 Jan 2024 | 27.73 | 28.05 | 27.75 | 27.92 | 27.92 | 2,034 |
11 Jan 2024 | 27.73 | 28.05 | 27.80 | 27.77 | 27.77 | 2,766 |
10 Jan 2024 | 27.83 | 28.15 | 27.80 | 27.88 | 27.88 | 1,179 |
09 Jan 2024 | 27.73 | 28.05 | 27.75 | 27.88 | 27.88 | 2,269 |
08 Jan 2024 | 27.77 | 28.05 | 27.80 | 27.83 | 27.83 | 2,013 |
05 Jan 2024 | 28.00 | 28.10 | 27.85 | 28.00 | 28.00 | 1,302 |
04 Jan 2024 | 27.48 | 28.15 | 27.65 | 28.00 | 28.00 | 961 |
03 Jan 2024 | 28.05 | 28.00 | 27.75 | 27.73 | 27.73 | 1,761 |
02 Jan 2024 | 28.15 | 28.40 | 28.10 | 28.40 | 28.40 | 2,803 |
29 Dec 2023 | 28.10 | 28.35 | 28.25 | 28.35 | 28.35 | 6,870 |
28 Dec 2023 | 28.25 | 28.45 | 28.30 | 28.40 | 28.40 | 2,574 |
27 Dec 2023 | 28.00 | 28.55 | 28.00 | 28.40 | 28.40 | 2,731 |
22 Dec 2023 | 28.25 | 28.25 | 28.10 | 28.20 | 28.20 | 2,042 |
21 Dec 2023 | 28.30 | 28.50 | 28.15 | 28.35 | 28.35 | 2,747 |
20 Dec 2023 | 27.88 | 28.60 | 28.35 | 28.50 | 28.50 | 1,523 |
19 Dec 2023 | 27.83 | 28.70 | 28.30 | 28.65 | 28.65 | 2,970 |
18 Dec 2023 | 27.63 | 28.40 | 27.85 | 28.00 | 28.00 | 4,389 |
15 Dec 2023 | 28.20 | 28.70 | 28.15 | 28.40 | 28.40 | 6,684 |
14 Dec 2023 | 28.00 | 28.35 | 27.95 | 28.40 | 28.40 | 1,280 |
13 Dec 2023 | 27.73 | 28.00 | 27.70 | 27.83 | 27.83 | 7,612 |
12 Dec 2023 | 27.77 | 28.00 | 27.80 | 28.00 | 28.00 | 3,611 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |