Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 25.32 | 25.32 | - |
01 May 2024 | 25.30 | 25.30 | 25.30 | 25.20 | 25.20 | 2,272 |
30 Apr 2024 | 24.97 | 25.45 | 24.48 | 25.20 | 25.20 | 81,290 |
29 Apr 2024 | 24.60 | 25.05 | 24.61 | 24.75 | 24.75 | 97,336 |
26 Apr 2024 | 24.91 | 25.00 | 24.54 | 24.53 | 24.53 | 44,646 |
25 Apr 2024 | 24.86 | 25.15 | 24.67 | 24.80 | 24.80 | 42,526 |
24 Apr 2024 | 25.24 | 25.40 | 24.83 | 24.89 | 24.89 | 67,119 |
23 Apr 2024 | 24.92 | 25.11 | 24.70 | 24.87 | 24.87 | 67,798 |
22 Apr 2024 | 24.69 | 25.01 | 24.48 | 24.80 | 24.80 | 71,934 |
19 Apr 2024 | 24.55 | 25.13 | 24.61 | 24.59 | 24.59 | 57,627 |
18 Apr 2024 | 25.03 | 24.99 | 24.59 | 24.75 | 24.75 | 113,548 |
17 Apr 2024 | 24.28 | 24.71 | 24.14 | 24.39 | 24.39 | 44,327 |
16 Apr 2024 | 24.50 | 24.73 | 24.25 | 24.38 | 24.38 | 41,837 |
15 Apr 2024 | 24.60 | 24.90 | 24.45 | 24.89 | 24.89 | 285,674 |
12 Apr 2024 | 24.90 | 25.13 | 24.67 | 24.68 | 24.68 | 325,688 |
11 Apr 2024 | 25.26 | 25.42 | 24.85 | 24.91 | 24.91 | 319,961 |
10 Apr 2024 | 25.52 | 25.77 | 25.13 | 25.50 | 25.50 | 142,961 |
09 Apr 2024 | 25.75 | 25.75 | 25.27 | 25.55 | 25.55 | 310,571 |
08 Apr 2024 | 25.81 | 25.76 | 25.38 | 25.58 | 25.58 | 115,506 |
05 Apr 2024 | 25.81 | 26.10 | 25.60 | 25.68 | 25.68 | 92,203 |
04 Apr 2024 | 25.84 | 26.18 | 25.75 | 25.89 | 25.89 | 109,611 |
03 Apr 2024 | 25.88 | 25.97 | 25.55 | 25.91 | 25.91 | 107,411 |
02 Apr 2024 | 25.55 | 25.93 | 25.52 | 25.68 | 25.68 | 71,593 |
28 Mar 2024 | 25.48 | 25.74 | 25.28 | 25.34 | 25.34 | 213,490 |
27 Mar 2024 | 25.50 | 25.74 | 25.28 | 25.60 | 25.60 | 230,188 |
26 Mar 2024 | 25.66 | 25.77 | 25.35 | 25.66 | 25.66 | 109,037 |
25 Mar 2024 | 25.01 | 25.92 | 25.08 | 25.74 | 25.74 | 252,276 |
22 Mar 2024 | 25.00 | 26.20 | 24.99 | 25.10 | 25.10 | 42,678 |
21 Mar 2024 | 25.41 | 25.63 | 24.96 | 25.18 | 25.18 | 66,219 |
20 Mar 2024 | 24.96 | 25.31 | 24.91 | 25.16 | 25.16 | 89,454 |
19 Mar 2024 | 24.43 | 25.28 | 24.26 | 25.10 | 25.10 | 239,622 |
18 Mar 2024 | 24.42 | 24.63 | 24.30 | 24.45 | 24.45 | 28,228 |
15 Mar 2024 | 24.30 | 24.64 | 24.39 | 24.50 | 24.50 | 100,795 |
14 Mar 2024 | 24.48 | 24.81 | 24.48 | 24.63 | 24.63 | 95,275 |
13 Mar 2024 | 24.76 | 24.80 | 24.40 | 24.75 | 24.75 | 138,669 |
12 Mar 2024 | 24.87 | 25.01 | 24.60 | 24.78 | 24.78 | 30,273 |
11 Mar 2024 | 25.00 | 25.24 | 24.63 | 24.67 | 24.67 | 70,691 |
08 Mar 2024 | 25.05 | 25.19 | 24.74 | 25.00 | 25.00 | 64,816 |
07 Mar 2024 | 24.74 | 25.04 | 24.42 | 24.91 | 24.91 | 617,080 |
06 Mar 2024 | 23.75 | 24.66 | 24.07 | 24.46 | 24.46 | 105,351 |
05 Mar 2024 | 23.97 | 24.15 | 23.68 | 23.94 | 23.94 | 83,655 |
04 Mar 2024 | 24.10 | 24.34 | 23.90 | 24.20 | 24.20 | 153,187 |
01 Mar 2024 | 24.34 | 24.44 | 24.16 | 24.43 | 24.43 | 409,496 |
29 Feb 2024 | 24.25 | 24.52 | 23.81 | 24.36 | 24.36 | 335,587 |
28 Feb 2024 | 24.61 | 24.96 | 24.34 | 24.57 | 24.57 | 194,996 |
27 Feb 2024 | 24.52 | 24.97 | 24.72 | 24.83 | 24.83 | 89,896 |
26 Feb 2024 | 24.80 | 24.94 | 24.52 | 24.67 | 24.67 | 325,653 |
23 Feb 2024 | 25.17 | 25.30 | 24.85 | 25.15 | 25.15 | 106,714 |
22 Feb 2024 | 25.30 | 25.45 | 24.85 | 24.97 | 24.97 | 89,649 |
21 Feb 2024 | 25.36 | 25.60 | 25.00 | 25.23 | 25.23 | 240,366 |
20 Feb 2024 | 25.64 | 25.70 | 25.15 | 25.36 | 25.36 | 109,344 |
19 Feb 2024 | 26.40 | 26.64 | 25.49 | 25.82 | 25.82 | 320,246 |
16 Feb 2024 | 27.09 | 27.23 | 26.47 | 26.48 | 26.48 | 183,481 |
15 Feb 2024 | 27.20 | 27.34 | 26.34 | 26.83 | 26.83 | 243,815 |
14 Feb 2024 | 26.50 | 27.45 | 25.96 | 27.10 | 27.10 | 303,584 |
13 Feb 2024 | 27.32 | 27.51 | 26.40 | 26.89 | 26.89 | 282,281 |
12 Feb 2024 | 27.35 | 27.64 | 26.83 | 27.60 | 27.60 | 203,055 |
09 Feb 2024 | 27.10 | 27.78 | 26.87 | 27.37 | 27.37 | 72,225 |
08 Feb 2024 | 27.14 | 27.55 | 26.87 | 27.25 | 27.25 | 74,374 |
07 Feb 2024 | 27.30 | 27.31 | 26.80 | 26.85 | 26.85 | 66,453 |
06 Feb 2024 | 27.31 | 27.59 | 26.72 | 27.10 | 27.10 | 91,921 |
05 Feb 2024 | 27.70 | 27.67 | 27.05 | 27.08 | 27.08 | 224,942 |
02 Feb 2024 | 27.20 | 27.96 | 26.97 | 27.39 | 27.39 | 97,121 |
01 Feb 2024 | 26.50 | 26.63 | 25.86 | 26.34 | 26.34 | 55,209 |
31 Jan 2024 | 26.60 | 27.11 | 26.05 | 26.72 | 26.72 | 211,092 |
30 Jan 2024 | 26.85 | 27.04 | 26.32 | 26.31 | 26.31 | 206,642 |
29 Jan 2024 | 25.26 | 26.64 | 25.26 | 26.26 | 26.26 | 336,262 |
26 Jan 2024 | 25.15 | 25.83 | 25.10 | 25.60 | 25.60 | 178,834 |
25 Jan 2024 | 25.08 | 25.21 | 24.93 | 25.11 | 25.11 | 192,726 |
24 Jan 2024 | 25.41 | 25.56 | 25.01 | 25.44 | 25.44 | 110,945 |
23 Jan 2024 | 24.34 | 25.22 | 24.66 | 25.02 | 25.02 | 75,165 |
22 Jan 2024 | 25.03 | 25.21 | 24.31 | 24.54 | 24.54 | 198,454 |
19 Jan 2024 | 25.01 | 25.24 | 24.85 | 25.11 | 25.11 | 185,167 |
18 Jan 2024 | 25.22 | 25.61 | 24.96 | 25.26 | 25.26 | 172,420 |
17 Jan 2024 | 25.48 | 25.74 | 25.12 | 25.56 | 25.56 | 117,378 |
16 Jan 2024 | 25.20 | 25.58 | 25.03 | 25.49 | 25.49 | 179,736 |
15 Jan 2024 | 25.12 | 25.51 | 24.83 | 25.37 | 25.37 | 83,524 |
12 Jan 2024 | 25.50 | 25.66 | 24.97 | 25.28 | 25.28 | 101,581 |
11 Jan 2024 | 25.00 | 25.42 | 24.95 | 25.34 | 25.34 | 82,921 |
10 Jan 2024 | 25.25 | 25.39 | 25.06 | 25.15 | 25.15 | 74,023 |
09 Jan 2024 | 25.63 | 25.99 | 25.06 | 25.41 | 25.41 | 181,225 |
08 Jan 2024 | 26.58 | 26.60 | 25.60 | 25.74 | 25.74 | 164,483 |
05 Jan 2024 | 26.35 | 26.63 | 26.18 | 26.38 | 26.38 | 259,596 |
04 Jan 2024 | 26.19 | 26.88 | 26.09 | 26.51 | 26.51 | 125,673 |
03 Jan 2024 | 26.10 | 26.51 | 25.70 | 26.14 | 26.14 | 166,406 |
02 Jan 2024 | 26.30 | 26.67 | 26.19 | 26.60 | 26.60 | 290,526 |
29 Dec 2023 | 26.00 | 26.53 | 25.97 | 26.26 | 26.26 | 104,239 |
28 Dec 2023 | 26.20 | 26.41 | 26.02 | 26.35 | 26.35 | 81,245 |
27 Dec 2023 | 25.51 | 26.30 | 25.37 | 26.05 | 26.05 | 142,371 |
22 Dec 2023 | 25.90 | 26.50 | 25.34 | 25.74 | 25.74 | 144,180 |
21 Dec 2023 | 25.45 | 26.11 | 25.13 | 26.06 | 26.06 | 154,745 |
20 Dec 2023 | 25.39 | 25.93 | 24.83 | 25.79 | 25.79 | 163,651 |
19 Dec 2023 | 23.99 | 25.66 | 23.95 | 25.31 | 25.31 | 632,706 |
18 Dec 2023 | 22.00 | 24.97 | 21.68 | 24.33 | 24.33 | 1,013,935 |
15 Dec 2023 | 23.20 | 23.68 | 19.40 | 19.92 | 19.92 | 486,456 |
14 Dec 2023 | 20.20 | 23.38 | 19.96 | 23.21 | 23.21 | 1,744,903 |
13 Dec 2023 | 19.41 | 20.50 | 18.90 | 19.94 | 19.94 | 1,402,375 |
12 Dec 2023 | 19.30 | 19.68 | 18.95 | 19.40 | 19.40 | 307,227 |
11 Dec 2023 | 18.50 | 19.20 | 18.05 | 19.05 | 19.05 | 252,984 |
08 Dec 2023 | 18.00 | 18.80 | 17.91 | 18.37 | 18.37 | 100,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |