Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.30 | 24.44 | 24.02 | 24.15 | 24.15 | 90,469 |
23 Apr 2024 | 24.12 | 24.34 | 23.96 | 24.34 | 24.34 | 18,733 |
22 Apr 2024 | 24.38 | 24.50 | 24.02 | 24.32 | 24.32 | 16,805 |
19 Apr 2024 | 24.10 | 24.28 | 23.86 | 24.26 | 24.26 | 13,004 |
18 Apr 2024 | 24.28 | 24.50 | 24.00 | 24.06 | 24.06 | 21,914 |
17 Apr 2024 | 23.65 | 24.36 | 23.56 | 24.26 | 24.26 | 31,746 |
16 Apr 2024 | 23.95 | 23.78 | 23.38 | 23.74 | 23.74 | 17,680 |
15 Apr 2024 | 24.16 | 24.30 | 23.82 | 23.84 | 23.84 | 22,258 |
12 Apr 2024 | 23.81 | 24.24 | 23.80 | 24.10 | 24.10 | 25,565 |
11 Apr 2024 | 23.40 | 23.82 | 23.32 | 23.72 | 23.72 | 34,394 |
10 Apr 2024 | 23.67 | 23.94 | 23.18 | 23.28 | 23.28 | 38,806 |
09 Apr 2024 | 23.50 | 23.64 | 23.40 | 23.64 | 23.64 | 12,425 |
08 Apr 2024 | 23.24 | 23.48 | 23.20 | 23.41 | 23.41 | 73,249 |
05 Apr 2024 | 23.26 | 23.36 | 23.04 | 23.16 | 23.16 | 24,699 |
04 Apr 2024 | 23.30 | 23.48 | 23.22 | 23.44 | 23.44 | 15,772 |
03 Apr 2024 | 23.15 | 23.24 | 22.84 | 23.22 | 23.22 | 29,734 |
02 Apr 2024 | 23.36 | 23.44 | 23.10 | 23.12 | 23.12 | 15,548 |
28 Mar 2024 | 23.34 | 23.56 | 23.22 | 23.29 | 23.29 | 38,981 |
27 Mar 2024 | 23.28 | 23.46 | 23.20 | 23.41 | 23.41 | 55,598 |
26 Mar 2024 | 23.48 | 23.40 | 23.08 | 23.26 | 23.26 | 29,386 |
25 Mar 2024 | 23.52 | 23.62 | 23.32 | 23.41 | 23.41 | 45,418 |
22 Mar 2024 | 23.50 | 23.68 | 23.12 | 23.61 | 23.61 | 40,020 |
21 Mar 2024 | 23.79 | 24.04 | 23.32 | 23.32 | 23.32 | 42,077 |
20 Mar 2024 | 24.14 | 24.18 | 23.66 | 23.76 | 23.76 | 48,521 |
19 Mar 2024 | 24.02 | 24.20 | 23.74 | 24.13 | 24.13 | 23,252 |
18 Mar 2024 | 24.02 | 24.16 | 23.86 | 24.12 | 24.12 | 44,984 |
15 Mar 2024 | 23.87 | 24.24 | 23.90 | 24.16 | 24.16 | 86,590 |
14 Mar 2024 | 23.81 | 24.70 | 23.68 | 24.06 | 24.06 | 208,204 |
13 Mar 2024 | 25.23 | 24.48 | 23.08 | 24.02 | 24.02 | 811,898 |
12 Mar 2024 | 25.64 | 26.00 | 24.94 | 25.13 | 25.13 | 61,606 |
11 Mar 2024 | 25.88 | 25.78 | 25.30 | 25.45 | 25.45 | 53,515 |
08 Mar 2024 | 26.07 | 26.14 | 25.60 | 25.64 | 25.64 | 44,388 |
07 Mar 2024 | 26.17 | 26.36 | 26.02 | 26.13 | 26.13 | 17,088 |
06 Mar 2024 | 25.90 | 26.32 | 25.58 | 26.07 | 26.07 | 39,083 |
05 Mar 2024 | 25.49 | 26.18 | 25.20 | 26.03 | 26.03 | 41,340 |
04 Mar 2024 | 25.53 | 25.74 | 25.40 | 25.49 | 25.49 | 22,612 |
01 Mar 2024 | 25.10 | 25.58 | 25.08 | 25.45 | 25.45 | 32,430 |
29 Feb 2024 | 24.86 | 25.26 | 24.76 | 25.20 | 25.20 | 32,069 |
28 Feb 2024 | 25.37 | 25.46 | 24.80 | 24.80 | 24.80 | 24,498 |
27 Feb 2024 | 24.94 | 25.48 | 24.94 | 25.41 | 25.41 | 61,173 |
26 Feb 2024 | 25.12 | 25.02 | 24.70 | 24.83 | 24.83 | 122,107 |
23 Feb 2024 | 25.10 | 25.16 | 24.78 | 25.06 | 25.06 | 96,865 |
22 Feb 2024 | 25.33 | 25.48 | 25.12 | 25.12 | 25.12 | 48,168 |
21 Feb 2024 | 25.21 | 25.36 | 25.04 | 25.16 | 25.16 | 29,487 |
20 Feb 2024 | 25.21 | 25.30 | 24.94 | 25.14 | 25.14 | 43,260 |
19 Feb 2024 | 25.35 | 25.48 | 24.96 | 25.10 | 25.10 | 62,245 |
16 Feb 2024 | 25.72 | 25.70 | 25.30 | 25.40 | 25.40 | 49,184 |
15 Feb 2024 | 25.80 | 25.76 | 25.52 | 25.61 | 25.61 | 204,997 |
14 Feb 2024 | 25.80 | 25.88 | 25.54 | 25.63 | 25.63 | 62,425 |
13 Feb 2024 | 26.23 | 26.34 | 25.68 | 25.92 | 25.92 | 84,206 |
12 Feb 2024 | 26.01 | 26.28 | 25.82 | 26.15 | 26.15 | 70,628 |
09 Feb 2024 | 26.50 | 26.46 | 25.66 | 25.92 | 25.92 | 155,831 |
08 Feb 2024 | 26.54 | 26.88 | 26.42 | 26.61 | 26.61 | 10,582 |
07 Feb 2024 | 26.44 | 26.58 | 26.34 | 26.52 | 26.52 | 8,703 |
06 Feb 2024 | 26.81 | 26.64 | 26.08 | 26.40 | 26.40 | 34,608 |
05 Feb 2024 | 27.52 | 27.26 | 26.86 | 26.86 | 26.86 | 10,229 |
02 Feb 2024 | 27.26 | 27.76 | 27.18 | 27.22 | 27.22 | 9,013 |
01 Feb 2024 | 26.89 | 27.48 | 26.96 | 27.18 | 27.18 | 18,449 |
31 Jan 2024 | 26.93 | 27.14 | 26.94 | 27.12 | 27.12 | 9,038 |
30 Jan 2024 | 26.97 | 26.98 | 26.68 | 26.90 | 26.90 | 7,819 |
29 Jan 2024 | 27.07 | 26.98 | 26.66 | 26.96 | 26.96 | 7,582 |
26 Jan 2024 | 27.24 | 27.28 | 26.84 | 27.02 | 27.02 | 7,260 |
25 Jan 2024 | 27.42 | 27.60 | 27.02 | 27.14 | 27.14 | 6,788 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 27.40 | 27.46 | 26.92 | 26.93 | 26.93 | 7,839 |
22 Jan 2024 | 27.17 | 27.50 | 27.08 | 27.21 | 27.21 | 10,279 |
19 Jan 2024 | 27.20 | 27.30 | 26.88 | 26.99 | 26.99 | 9,104 |
18 Jan 2024 | 26.83 | 27.10 | 26.84 | 27.09 | 27.09 | 13,087 |
17 Jan 2024 | 27.11 | 26.80 | 26.46 | 26.74 | 26.74 | 14,432 |
16 Jan 2024 | 27.56 | 27.22 | 26.94 | 27.04 | 27.04 | 18,048 |
15 Jan 2024 | 27.63 | 27.68 | 27.28 | 27.31 | 27.31 | 5,633 |
12 Jan 2024 | 27.17 | 27.44 | 27.06 | 27.21 | 27.21 | 15,088 |
11 Jan 2024 | 27.58 | 27.64 | 27.04 | 27.04 | 27.04 | 19,349 |
10 Jan 2024 | 27.56 | 27.68 | 27.43 | 27.43 | 27.43 | 12,862 |
09 Jan 2024 | 27.42 | 27.78 | 27.32 | 27.63 | 27.63 | 12,563 |
08 Jan 2024 | 27.85 | 27.82 | 27.45 | 27.45 | 27.45 | 9,198 |
05 Jan 2024 | 27.52 | 27.86 | 27.38 | 27.85 | 27.85 | 13,154 |
04 Jan 2024 | 27.44 | 27.72 | 27.40 | 27.63 | 27.63 | 20,454 |
03 Jan 2024 | 28.10 | 28.24 | 27.34 | 27.41 | 27.41 | 32,105 |
02 Jan 2024 | 28.98 | 29.04 | 28.05 | 28.05 | 28.05 | 68,479 |
29 Dec 2023 | 28.86 | 29.10 | 28.82 | 28.86 | 28.86 | 27,561 |
28 Dec 2023 | 28.59 | 28.86 | 28.62 | 28.75 | 28.75 | 17,295 |
27 Dec 2023 | 28.61 | 28.90 | 28.52 | 28.60 | 28.60 | 24,101 |
22 Dec 2023 | 28.61 | 28.68 | 28.48 | 28.58 | 28.58 | 22,648 |
21 Dec 2023 | 27.83 | 28.62 | 27.80 | 28.62 | 28.62 | 96,458 |
20 Dec 2023 | 27.79 | 28.06 | 27.64 | 27.94 | 27.94 | 12,240 |
19 Dec 2023 | 27.83 | 27.92 | 27.60 | 27.77 | 27.77 | 13,190 |
18 Dec 2023 | 27.97 | 28.32 | 27.71 | 27.71 | 27.71 | 42,413 |
15 Dec 2023 | 27.83 | 28.14 | 27.84 | 28.07 | 28.07 | 52,957 |
14 Dec 2023 | 26.91 | 28.06 | 27.12 | 27.77 | 27.77 | 123,005 |
13 Dec 2023 | 26.17 | 27.08 | 26.28 | 26.98 | 26.98 | 49,099 |
12 Dec 2023 | 26.52 | 26.66 | 26.17 | 26.17 | 26.17 | 17,449 |
11 Dec 2023 | 27.01 | 26.66 | 26.14 | 26.47 | 26.47 | 100,011 |
08 Dec 2023 | 26.89 | 27.12 | 26.74 | 27.00 | 27.00 | 25,904 |
07 Dec 2023 | 26.78 | 27.04 | 26.64 | 26.83 | 26.83 | 24,433 |
06 Dec 2023 | 26.72 | 26.86 | 26.62 | 26.83 | 26.83 | 36,736 |
05 Dec 2023 | 26.44 | 26.76 | 26.24 | 26.65 | 26.65 | 23,018 |
04 Dec 2023 | 26.44 | 26.76 | 26.42 | 26.47 | 26.47 | 29,790 |
01 Dec 2023 | 26.27 | 26.54 | 26.12 | 26.50 | 26.50 | 31,288 |
30 Nov 2023 | 26.29 | 26.48 | 26.22 | 26.31 | 26.31 | 38,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |