Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.44 | 25.67 | 25.35 | 25.64 | 25.64 | 32,427 |
07 May 2024 | 25.25 | 25.49 | 25.29 | 25.25 | 25.25 | 55,324 |
03 May 2024 | 24.82 | 24.97 | 24.75 | 24.79 | 24.79 | 51,258 |
02 May 2024 | 24.78 | 24.97 | 24.67 | 24.78 | 24.78 | 100,713 |
01 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
30 Apr 2024 | 24.68 | 24.86 | 24.64 | 24.68 | 24.68 | 71,077 |
29 Apr 2024 | 24.61 | 24.75 | 24.54 | 24.65 | 24.65 | 38,521 |
26 Apr 2024 | 24.42 | 24.71 | 24.35 | 24.68 | 24.68 | 47,788 |
25 Apr 2024 | 24.56 | 24.60 | 24.10 | 24.23 | 24.23 | 33,556 |
24 Apr 2024 | 24.72 | 24.94 | 24.40 | 24.50 | 24.50 | 50,445 |
23 Apr 2024 | 24.41 | 24.74 | 24.40 | 24.72 | 24.72 | 98,901 |
22 Apr 2024 | 24.03 | 24.40 | 24.13 | 24.20 | 24.20 | 40,469 |
19 Apr 2024 | 24.20 | 24.06 | 23.75 | 23.93 | 23.93 | 143,676 |
18 Apr 2024 | 24.10 | 24.18 | 24.02 | 24.07 | 24.07 | 27,638 |
17 Apr 2024 | 23.99 | 24.35 | 23.93 | 24.26 | 24.26 | 25,710 |
16 Apr 2024 | 24.07 | 24.14 | 23.83 | 24.00 | 24.00 | 50,195 |
15 Apr 2024 | 24.44 | 24.64 | 24.29 | 24.41 | 24.41 | 21,339 |
12 Apr 2024 | 24.49 | 24.69 | 24.16 | 24.22 | 24.22 | 25,121 |
11 Apr 2024 | 24.35 | 24.49 | 24.12 | 24.17 | 24.17 | 32,701 |
10 Apr 2024 | 24.53 | 24.68 | 24.25 | 24.46 | 24.46 | 25,618 |
09 Apr 2024 | 24.69 | 24.76 | 24.37 | 24.40 | 24.40 | 29,867 |
08 Apr 2024 | 24.49 | 24.78 | 24.41 | 24.67 | 24.67 | 31,063 |
05 Apr 2024 | 24.92 | 24.69 | 24.22 | 24.27 | 24.27 | 70,840 |
04 Apr 2024 | 24.26 | 24.91 | 24.30 | 24.71 | 24.71 | 103,209 |
03 Apr 2024 | 24.20 | 24.38 | 23.93 | 24.01 | 24.01 | 83,754 |
02 Apr 2024 | 25.27 | 25.17 | 23.99 | 24.00 | 24.00 | 162,399 |
28 Mar 2024 | 25.23 | 25.86 | 25.00 | 25.22 | 25.22 | 135,147 |
27 Mar 2024 | 24.83 | 25.14 | 24.80 | 24.89 | 24.89 | 51,786 |
26 Mar 2024 | 24.83 | 24.97 | 24.76 | 24.77 | 24.77 | 38,543 |
25 Mar 2024 | 24.84 | 24.93 | 24.65 | 24.72 | 24.72 | 73,623 |
22 Mar 2024 | 24.98 | 24.85 | 24.67 | 24.83 | 24.83 | 101,497 |
21 Mar 2024 | 24.59 | 24.98 | 24.67 | 24.75 | 24.75 | 35,276 |
20 Mar 2024 | 24.56 | 24.75 | 24.57 | 24.62 | 24.62 | 23,663 |
19 Mar 2024 | 24.17 | 24.89 | 24.09 | 24.76 | 24.76 | 71,150 |
18 Mar 2024 | 25.02 | 25.15 | 24.76 | 24.81 | 24.81 | 34,296 |
15 Mar 2024 | 24.92 | 25.08 | 24.74 | 25.07 | 25.07 | 59,598 |
14 Mar 2024 | 24.93 | 25.26 | 24.79 | 25.07 | 25.07 | 180,922 |
13 Mar 2024 | 24.33 | 25.09 | 24.27 | 24.99 | 24.99 | 645,184 |
12 Mar 2024 | 24.17 | 24.42 | 23.88 | 24.28 | 24.28 | 137,955 |
11 Mar 2024 | 24.33 | 24.36 | 23.94 | 24.06 | 24.06 | 111,168 |
08 Mar 2024 | 25.70 | 25.89 | 23.59 | 24.33 | 24.33 | 594,511 |
07 Mar 2024 | 27.20 | 27.41 | 25.58 | 26.01 | 26.01 | 331,245 |
06 Mar 2024 | 27.42 | 27.44 | 26.92 | 27.27 | 27.27 | 87,930 |
05 Mar 2024 | 26.97 | 27.25 | 26.92 | 27.20 | 27.20 | 39,384 |
04 Mar 2024 | 26.69 | 27.02 | 26.52 | 26.82 | 26.82 | 71,086 |
01 Mar 2024 | 26.67 | 26.72 | 26.35 | 26.70 | 26.70 | 28,738 |
29 Feb 2024 | 26.38 | 26.61 | 26.40 | 26.48 | 26.48 | 54,963 |
28 Feb 2024 | 26.34 | 26.46 | 26.28 | 26.34 | 26.34 | 17,012 |
27 Feb 2024 | 26.70 | 26.64 | 26.32 | 26.55 | 26.55 | 20,366 |
26 Feb 2024 | 26.50 | 26.76 | 26.48 | 26.57 | 26.57 | 24,013 |
23 Feb 2024 | 26.41 | 26.80 | 26.46 | 26.80 | 26.80 | 30,875 |
22 Feb 2024 | 26.47 | 26.60 | 26.28 | 26.47 | 26.47 | 29,155 |
21 Feb 2024 | 26.19 | 26.35 | 26.16 | 26.28 | 26.28 | 26,232 |
20 Feb 2024 | 26.33 | 26.28 | 26.09 | 26.18 | 26.18 | 19,140 |
19 Feb 2024 | 26.56 | 26.57 | 26.22 | 26.46 | 26.46 | 20,913 |
16 Feb 2024 | 26.33 | 26.57 | 26.32 | 26.35 | 26.35 | 27,013 |
15 Feb 2024 | 26.32 | 26.48 | 26.13 | 26.39 | 26.39 | 26,338 |
14 Feb 2024 | 26.08 | 26.39 | 25.93 | 26.28 | 26.28 | 31,689 |
13 Feb 2024 | 26.52 | 26.55 | 25.85 | 26.13 | 26.13 | 35,812 |
12 Feb 2024 | 26.08 | 26.48 | 26.19 | 26.48 | 26.48 | 29,473 |
09 Feb 2024 | 26.17 | 26.25 | 25.98 | 26.07 | 26.07 | 25,616 |
08 Feb 2024 | 26.25 | 26.39 | 26.13 | 26.36 | 26.36 | 32,849 |
07 Feb 2024 | 26.21 | 26.37 | 26.14 | 26.16 | 26.16 | 25,067 |
06 Feb 2024 | 25.86 | 26.33 | 26.05 | 26.12 | 26.12 | 46,610 |
05 Feb 2024 | 26.05 | 26.02 | 25.77 | 25.86 | 25.86 | 38,983 |
02 Feb 2024 | 26.02 | 26.20 | 25.90 | 25.93 | 25.93 | 50,536 |
01 Feb 2024 | 25.85 | 26.01 | 25.67 | 25.87 | 25.87 | 28,571 |
31 Jan 2024 | 25.54 | 26.13 | 25.78 | 26.05 | 26.05 | 37,805 |
30 Jan 2024 | 25.58 | 25.76 | 25.47 | 25.50 | 25.50 | 36,176 |
29 Jan 2024 | 25.83 | 25.66 | 25.37 | 25.50 | 25.50 | 107,014 |
26 Jan 2024 | 25.59 | 25.90 | 25.46 | 25.82 | 25.82 | 51,437 |
25 Jan 2024 | 25.65 | 25.57 | 25.29 | 25.50 | 25.50 | 52,528 |
24 Jan 2024 | 25.39 | 25.67 | 25.36 | 25.43 | 25.43 | 70,322 |
23 Jan 2024 | 25.43 | 25.54 | 25.07 | 25.41 | 25.41 | 46,309 |
22 Jan 2024 | 25.26 | 25.46 | 25.15 | 25.40 | 25.40 | 52,134 |
19 Jan 2024 | 25.17 | 25.28 | 25.04 | 25.16 | 25.16 | 42,452 |
18 Jan 2024 | 24.95 | 25.30 | 24.98 | 25.08 | 25.08 | 74,731 |
17 Jan 2024 | 24.73 | 24.99 | 24.58 | 24.94 | 24.94 | 33,545 |
16 Jan 2024 | 24.66 | 24.90 | 24.46 | 24.78 | 24.78 | 42,543 |
15 Jan 2024 | 24.91 | 25.06 | 24.59 | 24.88 | 24.88 | 73,683 |
12 Jan 2024 | 24.16 | 24.61 | 24.14 | 24.60 | 24.60 | 47,948 |
11 Jan 2024 | 24.80 | 25.10 | 24.06 | 24.14 | 24.14 | 369,636 |
10 Jan 2024 | 24.42 | 24.79 | 24.31 | 24.68 | 24.68 | 149,574 |
09 Jan 2024 | 24.11 | 24.55 | 24.11 | 24.37 | 24.37 | 134,305 |
08 Jan 2024 | 23.89 | 24.21 | 23.89 | 24.18 | 24.18 | 86,304 |
05 Jan 2024 | 23.83 | 23.90 | 23.65 | 23.81 | 23.81 | 46,051 |
04 Jan 2024 | 23.64 | 23.90 | 23.63 | 23.81 | 23.81 | 41,465 |
03 Jan 2024 | 23.77 | 23.88 | 23.45 | 23.53 | 23.53 | 51,823 |
02 Jan 2024 | 23.67 | 23.95 | 23.48 | 23.76 | 23.76 | 61,047 |
29 Dec 2023 | 23.67 | 23.75 | 23.60 | 23.71 | 23.71 | 85,311 |
28 Dec 2023 | 23.54 | 23.75 | 23.57 | 23.70 | 23.70 | 43,228 |
27 Dec 2023 | 23.66 | 23.71 | 23.48 | 23.55 | 23.55 | 64,801 |
22 Dec 2023 | 23.49 | 23.66 | 23.38 | 23.58 | 23.58 | 117,334 |
21 Dec 2023 | 23.48 | 23.65 | 23.34 | 23.48 | 23.48 | 74,517 |
20 Dec 2023 | 23.55 | 23.65 | 23.38 | 23.57 | 23.57 | 86,782 |
19 Dec 2023 | 23.45 | 23.63 | 23.44 | 23.59 | 23.59 | 45,036 |
18 Dec 2023 | 23.38 | 23.73 | 23.26 | 23.54 | 23.54 | 77,543 |
15 Dec 2023 | 23.23 | 23.64 | 23.25 | 23.63 | 23.63 | 91,917 |
14 Dec 2023 | 22.82 | 23.35 | 23.04 | 23.10 | 23.10 | 95,677 |
13 Dec 2023 | 22.85 | 22.94 | 22.77 | 22.93 | 22.93 | 56,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |