Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 24.56 | 24.60 | 24.10 | 24.19 | 24.19 | 33,556 |
24 Apr 2024 | 24.72 | 24.94 | 24.40 | 24.49 | 24.49 | 50,446 |
23 Apr 2024 | 24.41 | 24.74 | 24.40 | 24.59 | 24.59 | 98,902 |
22 Apr 2024 | 24.03 | 24.40 | 24.13 | 24.26 | 24.26 | 40,469 |
19 Apr 2024 | 24.20 | 24.06 | 23.75 | 24.02 | 24.02 | 143,676 |
18 Apr 2024 | 24.10 | 24.18 | 24.02 | 24.15 | 24.15 | 27,639 |
17 Apr 2024 | 23.99 | 24.35 | 23.93 | 24.13 | 24.13 | 25,710 |
16 Apr 2024 | 24.07 | 24.14 | 23.83 | 23.97 | 23.97 | 50,195 |
15 Apr 2024 | 24.44 | 24.64 | 24.29 | 24.34 | 24.34 | 21,340 |
12 Apr 2024 | 24.49 | 24.69 | 24.16 | 24.19 | 24.19 | 25,122 |
11 Apr 2024 | 24.35 | 24.49 | 24.12 | 24.42 | 24.42 | 32,702 |
10 Apr 2024 | 24.53 | 24.68 | 24.25 | 24.44 | 24.44 | 25,618 |
09 Apr 2024 | 24.69 | 24.76 | 24.37 | 24.43 | 24.43 | 29,868 |
08 Apr 2024 | 24.49 | 24.78 | 24.41 | 24.76 | 24.76 | 31,064 |
05 Apr 2024 | 24.92 | 24.69 | 24.22 | 24.46 | 24.46 | 70,841 |
04 Apr 2024 | 24.26 | 24.91 | 24.30 | 24.90 | 24.90 | 103,209 |
03 Apr 2024 | 24.20 | 24.38 | 23.93 | 24.21 | 24.21 | 83,754 |
02 Apr 2024 | 25.27 | 25.17 | 23.99 | 24.04 | 24.04 | 162,400 |
28 Mar 2024 | 25.23 | 25.86 | 25.00 | 25.18 | 25.18 | 135,148 |
27 Mar 2024 | 24.83 | 25.14 | 24.80 | 25.12 | 25.12 | 51,786 |
26 Mar 2024 | 24.83 | 24.97 | 24.76 | 24.76 | 24.76 | 38,544 |
25 Mar 2024 | 24.84 | 24.93 | 24.65 | 24.89 | 24.89 | 73,623 |
22 Mar 2024 | 24.98 | 24.85 | 24.67 | 24.79 | 24.79 | 101,497 |
21 Mar 2024 | 24.59 | 24.98 | 24.67 | 24.94 | 24.94 | 35,277 |
20 Mar 2024 | 24.56 | 24.75 | 24.57 | 24.60 | 24.60 | 23,663 |
19 Mar 2024 | 24.17 | 24.89 | 24.09 | 24.81 | 24.81 | 71,150 |
18 Mar 2024 | 25.02 | 25.15 | 24.76 | 24.89 | 24.89 | 34,296 |
15 Mar 2024 | 24.92 | 25.08 | 24.74 | 25.00 | 25.00 | 59,598 |
14 Mar 2024 | 24.93 | 25.26 | 24.79 | 24.94 | 24.94 | 180,922 |
13 Mar 2024 | 24.33 | 25.09 | 24.27 | 25.07 | 25.07 | 645,185 |
12 Mar 2024 | 24.17 | 24.42 | 23.88 | 24.38 | 24.38 | 137,956 |
11 Mar 2024 | 24.33 | 24.36 | 23.94 | 24.03 | 24.03 | 111,169 |
08 Mar 2024 | 25.70 | 25.89 | 23.59 | 24.32 | 24.32 | 594,468 |
07 Mar 2024 | 27.20 | 27.41 | 25.58 | 25.82 | 25.82 | 331,245 |
06 Mar 2024 | 27.42 | 27.44 | 26.92 | 27.30 | 27.30 | 87,930 |
05 Mar 2024 | 26.97 | 27.25 | 26.92 | 27.23 | 27.23 | 39,384 |
04 Mar 2024 | 26.69 | 27.02 | 26.52 | 26.93 | 26.93 | 71,087 |
01 Mar 2024 | 26.67 | 26.72 | 26.35 | 26.53 | 26.53 | 28,738 |
29 Feb 2024 | 26.38 | 26.61 | 26.40 | 26.55 | 26.55 | 54,964 |
28 Feb 2024 | 26.34 | 26.46 | 26.28 | 26.39 | 26.39 | 17,013 |
27 Feb 2024 | 26.70 | 26.64 | 26.32 | 26.43 | 26.43 | 20,367 |
26 Feb 2024 | 26.50 | 26.76 | 26.48 | 26.63 | 26.63 | 24,013 |
23 Feb 2024 | 26.41 | 26.80 | 26.46 | 26.62 | 26.62 | 30,875 |
22 Feb 2024 | 26.47 | 26.60 | 26.28 | 26.32 | 26.32 | 29,155 |
21 Feb 2024 | 26.19 | 26.35 | 26.16 | 26.35 | 26.35 | 26,233 |
20 Feb 2024 | 26.33 | 26.28 | 26.09 | 26.20 | 26.20 | 19,140 |
19 Feb 2024 | 26.56 | 26.57 | 26.22 | 26.24 | 26.24 | 20,914 |
16 Feb 2024 | 26.33 | 26.57 | 26.32 | 26.53 | 26.53 | 27,014 |
15 Feb 2024 | 26.32 | 26.48 | 26.13 | 26.26 | 26.26 | 26,338 |
14 Feb 2024 | 26.08 | 26.39 | 25.93 | 26.34 | 26.34 | 31,689 |
13 Feb 2024 | 26.52 | 26.55 | 25.85 | 26.01 | 26.01 | 35,812 |
12 Feb 2024 | 26.08 | 26.48 | 26.19 | 26.47 | 26.47 | 29,473 |
09 Feb 2024 | 26.17 | 26.25 | 25.98 | 26.14 | 26.14 | 25,617 |
08 Feb 2024 | 26.25 | 26.39 | 26.13 | 26.13 | 26.13 | 32,849 |
07 Feb 2024 | 26.21 | 26.37 | 26.14 | 26.23 | 26.23 | 22,168 |
06 Feb 2024 | 25.86 | 26.33 | 26.05 | 26.27 | 26.27 | 46,611 |
05 Feb 2024 | 26.05 | 26.02 | 25.77 | 25.83 | 25.83 | 38,983 |
02 Feb 2024 | 26.02 | 26.20 | 25.90 | 25.99 | 25.99 | 50,536 |
01 Feb 2024 | 25.85 | 26.01 | 25.67 | 25.75 | 25.75 | 28,571 |
31 Jan 2024 | 25.54 | 26.13 | 25.78 | 25.90 | 25.90 | 37,805 |
30 Jan 2024 | 25.58 | 25.76 | 25.47 | 25.72 | 25.72 | 36,176 |
29 Jan 2024 | 25.83 | 25.66 | 25.37 | 25.47 | 25.47 | 107,014 |
26 Jan 2024 | 25.59 | 25.90 | 25.46 | 25.87 | 25.87 | 51,438 |
25 Jan 2024 | 25.65 | 25.57 | 25.29 | 25.57 | 25.57 | 52,528 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.26 | 25.46 | 25.15 | 25.40 | 25.40 | 52,134 |
19 Jan 2024 | 25.17 | 25.28 | 25.04 | 25.04 | 25.04 | 42,452 |
18 Jan 2024 | 24.95 | 25.30 | 24.98 | 25.12 | 25.12 | 74,731 |
17 Jan 2024 | 24.73 | 24.99 | 24.58 | 24.97 | 24.97 | 33,545 |
16 Jan 2024 | 24.66 | 24.90 | 24.46 | 24.65 | 24.65 | 42,543 |
15 Jan 2024 | 24.54 | 25.06 | 24.59 | 24.82 | 24.82 | 73,683 |
12 Jan 2024 | 24.16 | 24.61 | 24.14 | 24.23 | 24.23 | 47,948 |
11 Jan 2024 | 24.80 | 25.10 | 24.06 | 24.08 | 24.08 | 369,636 |
10 Jan 2024 | 24.42 | 24.79 | 24.31 | 24.79 | 24.79 | 149,574 |
09 Jan 2024 | 24.11 | 24.55 | 24.11 | 24.40 | 24.40 | 134,305 |
08 Jan 2024 | 23.89 | 24.21 | 23.89 | 24.17 | 24.17 | 86,304 |
05 Jan 2024 | 23.83 | 23.90 | 23.65 | 23.86 | 23.86 | 46,051 |
04 Jan 2024 | 23.64 | 23.90 | 23.63 | 23.86 | 23.86 | 41,465 |
03 Jan 2024 | 23.77 | 23.88 | 23.45 | 23.61 | 23.61 | 51,824 |
02 Jan 2024 | 23.67 | 23.95 | 23.48 | 23.75 | 23.75 | 61,048 |
29 Dec 2023 | 23.67 | 23.75 | 23.60 | 23.62 | 23.62 | 85,311 |
28 Dec 2023 | 23.54 | 23.75 | 23.57 | 23.61 | 23.61 | 43,229 |
27 Dec 2023 | 23.66 | 23.71 | 23.48 | 23.65 | 23.65 | 64,802 |
22 Dec 2023 | 23.49 | 23.66 | 23.38 | 23.58 | 23.58 | 117,334 |
21 Dec 2023 | 23.48 | 23.65 | 23.34 | 23.56 | 23.56 | 74,518 |
20 Dec 2023 | 23.55 | 23.65 | 23.38 | 23.57 | 23.57 | 86,783 |
19 Dec 2023 | 23.45 | 23.63 | 23.44 | 23.63 | 23.63 | 45,036 |
18 Dec 2023 | 23.38 | 23.73 | 23.26 | 23.48 | 23.48 | 77,543 |
15 Dec 2023 | 23.23 | 23.64 | 23.25 | 23.62 | 23.62 | 91,917 |
14 Dec 2023 | 22.82 | 23.35 | 23.04 | 23.29 | 23.29 | 95,678 |
13 Dec 2023 | 22.85 | 22.94 | 22.77 | 22.87 | 22.87 | 56,686 |
12 Dec 2023 | 22.67 | 22.94 | 22.60 | 22.94 | 22.94 | 73,963 |
11 Dec 2023 | 22.50 | 22.66 | 22.46 | 22.61 | 22.61 | 77,293 |
08 Dec 2023 | 22.33 | 22.50 | 22.17 | 22.50 | 22.50 | 29,805 |
07 Dec 2023 | 22.33 | 22.41 | 22.16 | 22.34 | 22.34 | 46,000 |
06 Dec 2023 | 22.00 | 22.39 | 22.16 | 22.30 | 22.30 | 44,278 |
05 Dec 2023 | 21.93 | 22.17 | 21.86 | 22.11 | 22.11 | 57,801 |
04 Dec 2023 | 22.34 | 22.36 | 22.03 | 22.15 | 22.15 | 35,370 |
01 Dec 2023 | 22.39 | 22.47 | 22.26 | 22.29 | 22.29 | 89,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |