Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 25.10 | 25.22 | 25.03 | 25.20 | 25.20 | 23,526 |
14 May 2024 | 25.11 | 25.22 | 25.08 | 25.11 | 25.11 | 26,598 |
13 May 2024 | 25.19 | 25.20 | 25.09 | 25.11 | 25.11 | 30,417 |
10 May 2024 | 25.15 | 25.17 | 25.11 | 25.12 | 25.12 | 48,352 |
09 May 2024 | 25.16 | 25.16 | 25.07 | 25.09 | 25.09 | 13,507 |
08 May 2024 | 25.11 | 25.15 | 25.05 | 25.11 | 25.11 | 20,832 |
07 May 2024 | 25.00 | 25.14 | 25.00 | 25.10 | 25.10 | 9,913 |
03 May 2024 | 24.84 | 24.98 | 24.82 | 24.97 | 24.97 | 28,161 |
02 May 2024 | 24.71 | 24.78 | 24.67 | 24.72 | 24.72 | 132,435 |
01 May 2024 | 24.67 | 24.75 | 24.66 | 24.69 | 24.69 | 60,987 |
30 Apr 2024 | 24.74 | 24.82 | 24.71 | 24.73 | 24.73 | 28,687 |
29 Apr 2024 | 24.78 | 24.78 | 24.63 | 24.72 | 24.72 | 73,341 |
26 Apr 2024 | 24.70 | 24.70 | 24.64 | 24.69 | 24.69 | 25,639 |
25 Apr 2024 | 24.66 | 24.74 | 24.63 | 24.65 | 24.65 | 7,707 |
24 Apr 2024 | 24.73 | 24.76 | 24.70 | 24.71 | 24.71 | 15,818 |
23 Apr 2024 | 24.68 | 24.73 | 24.67 | 24.71 | 24.71 | 65,007 |
22 Apr 2024 | 24.55 | 24.65 | 24.55 | 24.59 | 24.59 | 8,760 |
19 Apr 2024 | 24.56 | 24.59 | 24.53 | 24.57 | 24.57 | 13,204 |
18 Apr 2024 | 24.60 | 24.61 | 24.56 | 24.59 | 24.59 | 13,958 |
17 Apr 2024 | 24.40 | 24.57 | 24.40 | 24.52 | 24.52 | 201,130 |
16 Apr 2024 | 24.65 | 24.90 | 24.35 | 24.39 | 24.39 | 106,953 |
15 Apr 2024 | 24.77 | 24.77 | 24.62 | 24.62 | 24.62 | 111,589 |
12 Apr 2024 | 24.75 | 24.80 | 24.67 | 24.67 | 24.67 | 19,135 |
11 Apr 2024 | 24.83 | 24.83 | 24.66 | 24.70 | 24.70 | 119,760 |
10 Apr 2024 | 24.91 | 24.92 | 24.78 | 24.88 | 24.88 | 30,304 |
09 Apr 2024 | 24.95 | 24.95 | 24.83 | 24.83 | 24.83 | 63,567 |
08 Apr 2024 | 24.83 | 24.94 | 24.82 | 24.85 | 24.85 | 28,896 |
05 Apr 2024 | 24.86 | 25.00 | 24.82 | 24.83 | 24.83 | 12,416 |
04 Apr 2024 | 24.88 | 24.93 | 24.85 | 24.91 | 24.91 | 15,025 |
03 Apr 2024 | 24.91 | 24.99 | 24.83 | 24.83 | 24.83 | 80,826 |
02 Apr 2024 | 24.85 | 25.13 | 24.82 | 24.85 | 24.85 | 92,735 |
28 Mar 2024 | 24.97 | 24.97 | 24.86 | 24.90 | 24.90 | 98,787 |
27 Mar 2024 | 24.93 | 24.93 | 24.89 | 24.89 | 24.89 | 44,454 |
26 Mar 2024 | 24.87 | 24.97 | 24.83 | 24.83 | 24.83 | 18,258 |
25 Mar 2024 | 24.91 | 24.94 | 24.85 | 24.86 | 24.86 | 431,655 |
22 Mar 2024 | 24.92 | 24.99 | 24.88 | 24.94 | 24.94 | 386,671 |
21 Mar 2024 | 24.94 | 25.03 | 24.93 | 24.96 | 24.96 | 101,463 |
20 Mar 2024 | 24.75 | 24.88 | 24.75 | 24.82 | 24.82 | 8,580 |
19 Mar 2024 | 24.84 | 24.85 | 24.76 | 24.76 | 24.76 | 38,833 |
18 Mar 2024 | 24.84 | 24.84 | 24.74 | 24.79 | 24.79 | 22,474 |
15 Mar 2024 | 24.74 | 24.83 | 24.72 | 24.76 | 24.76 | 24,994 |
14 Mar 2024 | 24.80 | 24.92 | 24.79 | 24.83 | 24.83 | 53,992 |
13 Mar 2024 | 24.80 | 24.86 | 24.77 | 24.86 | 24.86 | 48,310 |
12 Mar 2024 | 24.75 | 24.81 | 24.70 | 24.77 | 24.77 | 28,640 |
11 Mar 2024 | 24.73 | 24.75 | 24.67 | 24.73 | 24.73 | 9,407 |
08 Mar 2024 | 24.73 | 24.75 | 24.64 | 24.64 | 24.64 | 27,699 |
07 Mar 2024 | 24.65 | 24.65 | 24.48 | 24.65 | 24.65 | 57,442 |
06 Mar 2024 | 24.55 | 24.58 | 24.45 | 24.48 | 24.48 | 92,980 |
05 Mar 2024 | 24.46 | 24.54 | 24.43 | 24.49 | 24.49 | 14,563 |
04 Mar 2024 | 24.40 | 24.50 | 24.40 | 24.46 | 24.46 | 2,952 |
01 Mar 2024 | 24.45 | 24.53 | 24.45 | 24.51 | 24.51 | 8,483 |
29 Feb 2024 | 24.48 | 24.57 | 24.43 | 24.51 | 24.51 | 268,652 |
28 Feb 2024 | 24.44 | 24.55 | 24.43 | 24.49 | 24.49 | 10,023 |
27 Feb 2024 | 24.47 | 24.51 | 24.42 | 24.46 | 24.46 | 11,694 |
26 Feb 2024 | 24.58 | 24.58 | 24.45 | 24.48 | 24.48 | 15,786 |
23 Feb 2024 | 24.48 | 24.53 | 24.45 | 24.50 | 24.50 | 13,240 |
22 Feb 2024 | 24.48 | 24.48 | 24.39 | 24.45 | 24.45 | 26,467 |
21 Feb 2024 | 24.35 | 24.43 | 24.29 | 24.37 | 24.37 | 15,661 |
20 Feb 2024 | 24.37 | 24.37 | 24.30 | 24.30 | 24.30 | 10,186 |
19 Feb 2024 | 24.24 | 24.34 | 24.23 | 24.29 | 24.29 | 422,674 |
16 Feb 2024 | 23.66 | 24.39 | 23.66 | 24.32 | 24.32 | 151,701 |
15 Feb 2024 | 24.31 | 24.40 | 24.31 | 24.36 | 24.36 | 1,081,029 |
14 Feb 2024 | 24.15 | 24.28 | 24.15 | 24.23 | 24.23 | 155,787 |
13 Feb 2024 | 24.23 | 24.29 | 24.16 | 24.22 | 24.22 | 19,189 |
12 Feb 2024 | 24.15 | 24.27 | 24.15 | 24.25 | 24.25 | 28,981 |
09 Feb 2024 | 24.15 | 24.23 | 24.15 | 24.21 | 24.21 | 23,966 |
08 Feb 2024 | 24.17 | 24.25 | 24.13 | 24.18 | 24.18 | 22,452 |
07 Feb 2024 | 24.20 | 24.24 | 24.14 | 24.17 | 24.17 | 42,985 |
06 Feb 2024 | 24.14 | 24.30 | 24.14 | 24.18 | 24.18 | 68,660 |
05 Feb 2024 | 24.33 | 24.34 | 24.19 | 24.25 | 24.25 | 23,400 |
02 Feb 2024 | 24.37 | 24.39 | 24.31 | 24.33 | 24.33 | 3,966 |
01 Feb 2024 | 24.94 | 24.94 | 24.18 | 24.28 | 24.28 | 101,298 |
31 Jan 2024 | 24.51 | 24.53 | 24.33 | 24.33 | 24.33 | 227,143 |
30 Jan 2024 | 24.50 | 24.52 | 24.40 | 24.42 | 24.42 | 250,694 |
29 Jan 2024 | 24.43 | 24.51 | 24.36 | 24.42 | 24.42 | 7,217 |
26 Jan 2024 | 24.42 | 24.42 | 24.36 | 24.41 | 24.41 | 5,401 |
25 Jan 2024 | 24.23 | 24.30 | 24.20 | 24.31 | 24.31 | 136,596 |
24 Jan 2024 | 24.13 | 24.27 | 24.13 | 24.18 | 24.18 | 23,695 |
23 Jan 2024 | 24.13 | 24.19 | 24.12 | 24.16 | 24.16 | 6,164 |
22 Jan 2024 | 24.15 | 24.22 | 24.14 | 24.15 | 24.15 | 15,432 |
19 Jan 2024 | 24.14 | 24.25 | 24.06 | 24.10 | 24.10 | 21,845 |
18 Jan 2024 | 24.03 | 24.12 | 24.03 | 24.15 | 24.15 | 2,690 |
17 Jan 2024 | 24.02 | 24.03 | 23.96 | 23.97 | 23.97 | 5,866 |
16 Jan 2024 | 24.19 | 24.19 | 24.07 | 24.08 | 24.08 | 136,014 |
15 Jan 2024 | 24.19 | 24.26 | 24.17 | 24.19 | 24.19 | 13,803 |
12 Jan 2024 | 24.29 | 24.29 | 24.17 | 24.18 | 24.18 | 82,626 |
11 Jan 2024 | 24.24 | 24.28 | 24.18 | 24.19 | 24.19 | 286,964 |
10 Jan 2024 | 24.20 | 24.22 | 24.10 | 24.19 | 24.19 | 122,098 |
09 Jan 2024 | 24.11 | 24.13 | 24.05 | 24.10 | 24.10 | 36,311 |
08 Jan 2024 | 23.99 | 24.10 | 23.94 | 24.02 | 24.02 | 17,322 |
05 Jan 2024 | 23.93 | 24.02 | 23.90 | 23.98 | 23.98 | 46,886 |
04 Jan 2024 | 23.93 | 24.05 | 23.93 | 23.99 | 23.99 | 16,303 |
03 Jan 2024 | 24.25 | 24.27 | 23.91 | 23.96 | 23.96 | 94,695 |
02 Jan 2024 | 24.33 | 24.33 | 24.22 | 24.26 | 24.26 | 2,986 |
29 Dec 2023 | 24.26 | 24.37 | 24.26 | 24.31 | 24.31 | 14,975 |
28 Dec 2023 | 24.26 | 24.36 | 24.24 | 24.30 | 24.30 | 12,566 |
27 Dec 2023 | 24.22 | 24.32 | 24.21 | 24.21 | 24.21 | 174,764 |
22 Dec 2023 | 24.20 | 24.32 | 24.19 | 24.24 | 24.24 | 5,346 |
21 Dec 2023 | 24.18 | 24.27 | 24.16 | 24.24 | 24.24 | 9,354 |
20 Dec 2023 | 24.24 | 24.24 | 24.15 | 24.16 | 24.16 | 20,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |