Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | 2,550 |
30 Apr 2024 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | 1,960 |
29 Apr 2024 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 2,875 |
26 Apr 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 3,077 |
25 Apr 2024 | 25.50 | 25.60 | 24.10 | 25.00 | 25.00 | 14,464 |
24 Apr 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 1,475 |
23 Apr 2024 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | 1,452 |
22 Apr 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 294 |
19 Apr 2024 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | 9,790 |
18 Apr 2024 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | 1,381 |
17 Apr 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 679 |
16 Apr 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 1,084 |
15 Apr 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 982 |
12 Apr 2024 | 25.90 | 26.00 | 24.90 | 25.60 | 25.60 | 8,564 |
11 Apr 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | 522 |
10 Apr 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 4,267 |
09 Apr 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 3,012 |
08 Apr 2024 | 25.50 | 26.00 | 25.20 | 25.80 | 25.80 | 4,492 |
05 Apr 2024 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 801 |
04 Apr 2024 | 26.20 | 26.30 | 25.70 | 26.30 | 26.30 | 1,486 |
03 Apr 2024 | 26.10 | 26.30 | 25.40 | 26.30 | 26.30 | 4,437 |
02 Apr 2024 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | 27,898 |
28 Mar 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 1,025 |
27 Mar 2024 | 25.80 | 26.30 | 25.80 | 26.10 | 26.10 | 1,036 |
26 Mar 2024 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | 584 |
25 Mar 2024 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 639 |
22 Mar 2024 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 1,113 |
21 Mar 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 429 |
20 Mar 2024 | 25.40 | 25.50 | 25.20 | 25.50 | 25.50 | 1,116 |
19 Mar 2024 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | 398 |
18 Mar 2024 | 25.30 | 25.70 | 25.30 | 25.40 | 25.40 | 626 |
15 Mar 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 199 |
14 Mar 2024 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | 2,063 |
13 Mar 2024 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | 1,330 |
12 Mar 2024 | 25.50 | 25.80 | 25.50 | 25.50 | 25.50 | 633 |
11 Mar 2024 | 25.60 | 25.60 | 24.80 | 25.60 | 25.60 | 2,269 |
08 Mar 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 1,419 |
07 Mar 2024 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | 379 |
06 Mar 2024 | 25.70 | 25.80 | 25.30 | 25.70 | 25.70 | 1,585 |
05 Mar 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 2,233 |
04 Mar 2024 | 26.20 | 26.20 | 25.60 | 25.80 | 25.80 | 724 |
01 Mar 2024 | 26.10 | 26.10 | 25.50 | 25.80 | 25.80 | 2,270 |
29 Feb 2024 | 25.80 | 26.00 | 25.30 | 26.00 | 26.00 | 2,897 |
28 Feb 2024 | 27.10 | 27.10 | 25.90 | 26.20 | 26.20 | 2,496 |
27 Feb 2024 | 27.40 | 27.40 | 27.00 | 27.10 | 27.10 | 1,409 |
26 Feb 2024 | 27.50 | 27.50 | 27.20 | 27.40 | 27.40 | 29,721 |
23 Feb 2024 | 27.30 | 28.00 | 27.00 | 27.50 | 27.50 | 36,925 |
22 Feb 2024 | 26.90 | 27.20 | 24.80 | 27.20 | 27.20 | 49,018 |
21 Feb 2024 | 29.60 | 29.70 | 29.40 | 29.70 | 29.70 | 2,708 |
20 Feb 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 799 |
19 Feb 2024 | 29.40 | 29.50 | 29.30 | 29.40 | 29.40 | 905 |
16 Feb 2024 | 29.30 | 29.80 | 29.30 | 29.50 | 29.50 | 933 |
15 Feb 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | 325 |
14 Feb 2024 | 29.20 | 29.40 | 28.90 | 29.30 | 29.30 | 2,771 |
13 Feb 2024 | 29.10 | 29.40 | 29.10 | 29.30 | 29.30 | 2,295 |
12 Feb 2024 | 28.70 | 29.20 | 28.70 | 29.10 | 29.10 | 1,654 |
09 Feb 2024 | 27.90 | 28.80 | 27.80 | 28.80 | 28.80 | 1,383 |
08 Feb 2024 | 28.10 | 28.10 | 26.20 | 28.00 | 28.00 | 9,084 |
07 Feb 2024 | 28.90 | 29.00 | 28.00 | 28.10 | 28.10 | 4,855 |
06 Feb 2024 | 29.70 | 30.00 | 28.60 | 28.90 | 28.90 | 6,506 |
05 Feb 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 2,721 |
02 Feb 2024 | 29.00 | 30.00 | 28.90 | 29.90 | 29.90 | 2,706 |
01 Feb 2024 | 29.30 | 29.60 | 28.70 | 28.70 | 28.70 | 1,472 |
31 Jan 2024 | 29.60 | 30.00 | 29.30 | 29.70 | 29.70 | 3,967 |
30 Jan 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 3,679 |
29 Jan 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 30.00 | 2,108 |
26 Jan 2024 | 28.90 | 30.90 | 28.90 | 30.30 | 30.30 | 5,532 |
25 Jan 2024 | 28.20 | 28.80 | 27.80 | 28.80 | 28.80 | 5,281 |
24 Jan 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 714 |
23 Jan 2024 | 27.90 | 28.20 | 27.80 | 27.90 | 27.90 | 589 |
22 Jan 2024 | 27.70 | 28.10 | 27.70 | 28.00 | 28.00 | 2,629 |
19 Jan 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 605 |
18 Jan 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 985 |
17 Jan 2024 | 27.60 | 27.80 | 27.60 | 27.70 | 27.70 | 758 |
16 Jan 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 215 |
15 Jan 2024 | 27.50 | 27.60 | 27.40 | 27.60 | 27.60 | 1,180 |
12 Jan 2024 | 27.50 | 27.70 | 27.30 | 27.60 | 27.60 | 2,209 |
11 Jan 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 374 |
10 Jan 2024 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 1,248 |
09 Jan 2024 | 26.10 | 26.70 | 26.10 | 26.60 | 26.60 | 886 |
08 Jan 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 347 |
05 Jan 2024 | 26.00 | 26.10 | 25.80 | 26.10 | 26.10 | 2,219 |
04 Jan 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 1,423 |
03 Jan 2024 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | 1,655 |
02 Jan 2024 | 26.50 | 27.20 | 26.00 | 26.10 | 26.10 | 2,517 |
29 Dec 2023 | 26.50 | 26.60 | 25.80 | 26.40 | 26.40 | 6,570 |
28 Dec 2023 | 26.60 | 26.80 | 26.20 | 26.40 | 26.40 | 3,060 |
27 Dec 2023 | 27.00 | 27.00 | 26.30 | 26.70 | 26.70 | 4,993 |
22 Dec 2023 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 1,505 |
21 Dec 2023 | 26.70 | 26.90 | 25.80 | 26.90 | 26.90 | 2,172 |
20 Dec 2023 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | 1,873 |
19 Dec 2023 | 26.70 | 27.00 | 26.40 | 26.80 | 26.80 | 2,046 |
18 Dec 2023 | 26.50 | 26.90 | 26.40 | 26.80 | 26.80 | 1,884 |
15 Dec 2023 | 25.30 | 28.90 | 25.30 | 26.80 | 26.80 | 3,903 |
14 Dec 2023 | 25.40 | 25.70 | 25.20 | 25.20 | 25.20 | 3,932 |
13 Dec 2023 | 25.50 | 25.60 | 24.90 | 25.50 | 25.50 | 4,148 |
12 Dec 2023 | 25.10 | 26.00 | 24.50 | 25.50 | 25.50 | 4,015 |
11 Dec 2023 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1,949 |
08 Dec 2023 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | 698 |
07 Dec 2023 | 24.70 | 25.90 | 24.40 | 25.10 | 25.10 | 2,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |