Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.06 | 25.06 | 25.06 | 25.08 | 25.08 | 7,410 |
08 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
07 May 2024 | 25.06 | 25.11 | 25.04 | 25.14 | 25.14 | 1,445 |
03 May 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | 249 |
02 May 2024 | 24.66 | 24.66 | 24.56 | 24.68 | 24.68 | 23,843 |
01 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
30 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.10 | 25.10 | - |
29 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
26 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 416 |
25 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
24 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 320 |
23 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
22 Apr 2024 | 25.20 | 25.21 | 25.15 | 25.19 | 25.19 | 1,194 |
19 Apr 2024 | 25.25 | 25.27 | 25.20 | 25.34 | 25.34 | 2,880 |
18 Apr 2024 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 30,609 |
17 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
16 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.08 | 25.08 | 178 |
15 Apr 2024 | 25.19 | 25.19 | 25.06 | 25.07 | 25.07 | 3,161 |
12 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
11 Apr 2024 | 25.08 | 25.08 | 25.08 | 24.94 | 24.94 | 692 |
10 Apr 2024 | 25.31 | 25.31 | 25.06 | 25.06 | 25.06 | 7,055 |
09 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.06 | 25.06 | 691 |
08 Apr 2024 | 24.86 | 24.86 | 24.80 | 24.93 | 24.93 | 892 |
05 Apr 2024 | 24.67 | 24.71 | 24.66 | 24.82 | 24.82 | 102,512 |
04 Apr 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 1,800 |
03 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.58 | 24.58 | 442 |
02 Apr 2024 | 23.92 | 24.10 | 23.92 | 24.13 | 24.13 | 6,799 |
28 Mar 2024 | 23.27 | 23.47 | 23.27 | 23.49 | 23.49 | 3,446 |
27 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.25 | 23.25 | 45 |
26 Mar 2024 | 23.37 | 23.38 | 23.37 | 23.39 | 23.39 | 400 |
25 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.58 | 23.58 | 510 |
22 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.46 | 23.46 | 3,806 |
21 Mar 2024 | 23.74 | 23.89 | 23.74 | 23.63 | 23.63 | 8,382 |
20 Mar 2024 | 23.58 | 23.58 | 23.56 | 23.56 | 23.56 | 1,076 |
19 Mar 2024 | 23.72 | 23.76 | 23.67 | 23.72 | 23.72 | 1,857 |
18 Mar 2024 | 23.85 | 23.90 | 23.85 | 23.84 | 23.84 | 2,259 |
15 Mar 2024 | 23.82 | 23.85 | 23.75 | 23.89 | 23.89 | 2,473 |
14 Mar 2024 | 23.63 | 23.70 | 23.61 | 23.68 | 23.68 | 1,982 |
13 Mar 2024 | 23.42 | 23.61 | 23.42 | 23.67 | 23.67 | 760 |
12 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
11 Mar 2024 | 23.37 | 23.38 | 23.37 | 23.50 | 23.50 | 634 |
08 Mar 2024 | 23.55 | 23.56 | 23.33 | 23.33 | 23.33 | 3,297 |
07 Mar 2024 | 23.56 | 23.56 | 23.45 | 23.55 | 23.55 | 6,870 |
06 Mar 2024 | 23.36 | 23.36 | 23.13 | 23.56 | 23.56 | 63,542 |
05 Mar 2024 | 23.18 | 23.25 | 23.18 | 23.20 | 23.20 | 10,484 |
04 Mar 2024 | 23.19 | 23.32 | 23.16 | 23.33 | 23.33 | 2,537 |
01 Mar 2024 | 22.82 | 23.07 | 22.82 | 23.07 | 23.07 | 2 |
29 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
28 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
27 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.81 | 22.81 | 380 |
26 Feb 2024 | 22.54 | 22.65 | 22.54 | 22.60 | 22.60 | 2,605 |
23 Feb 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.65 | 750 |
22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
21 Feb 2024 | 22.65 | 22.77 | 22.65 | 22.71 | 22.71 | 33,683 |
20 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.45 | 22.45 | 762 |
19 Feb 2024 | 22.45 | 22.53 | 22.45 | 22.50 | 22.50 | 3,513 |
16 Feb 2024 | 22.49 | 22.53 | 22.46 | 22.58 | 22.58 | 1,776 |
15 Feb 2024 | 22.28 | 22.47 | 22.28 | 22.43 | 22.43 | 3,905 |
14 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
13 Feb 2024 | 22.53 | 22.53 | 22.31 | 22.31 | 22.31 | 589 |
12 Feb 2024 | 22.34 | 22.42 | 22.34 | 22.48 | 22.48 | 1,376 |
09 Feb 2024 | 22.45 | 22.47 | 22.33 | 22.33 | 22.33 | 7,377 |
08 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.49 | 22.49 | 191 |
07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
06 Feb 2024 | 22.43 | 22.55 | 22.43 | 22.57 | 22.57 | 1,714 |
05 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.35 | 22.35 | 768 |
02 Feb 2024 | 22.68 | 22.85 | 22.51 | 22.53 | 22.53 | 4,076 |
01 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
31 Jan 2024 | 23.13 | 23.25 | 23.12 | 23.21 | 23.21 | 3,026 |
30 Jan 2024 | 23.15 | 23.15 | 23.12 | 23.20 | 23.20 | 8,630 |
29 Jan 2024 | 23.18 | 23.18 | 23.13 | 23.15 | 23.15 | 2,914 |
26 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,644 |
25 Jan 2024 | 23.00 | 23.13 | 23.00 | 23.03 | 23.03 | 1,500 |
24 Jan 2024 | 22.98 | 22.98 | 22.88 | 22.97 | 22.97 | 981 |
23 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
22 Jan 2024 | 22.36 | 22.40 | 22.34 | 22.45 | 22.45 | 2,126 |
19 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
18 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
17 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
16 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
15 Jan 2024 | 22.78 | 22.89 | 22.77 | 22.83 | 22.83 | 21,327 |
12 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
11 Jan 2024 | 22.85 | 22.89 | 22.85 | 22.89 | 22.89 | 2,177 |
10 Jan 2024 | 22.90 | 22.90 | 22.83 | 22.75 | 22.75 | 1,756 |
09 Jan 2024 | 22.83 | 23.01 | 22.75 | 22.86 | 22.86 | 39,622 |
08 Jan 2024 | 22.83 | 22.83 | 22.60 | 22.77 | 22.77 | 401 |
05 Jan 2024 | 22.99 | 23.01 | 22.99 | 23.10 | 23.10 | 431 |
04 Jan 2024 | 23.15 | 23.15 | 23.15 | 22.88 | 22.88 | 538 |
03 Jan 2024 | 22.88 | 22.88 | 22.88 | 23.10 | 23.10 | 100 |
02 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
29 Dec 2023 | 23.20 | 23.24 | 23.20 | 23.26 | 23.26 | 1,311 |
28 Dec 2023 | 23.51 | 23.57 | 23.51 | 23.53 | 23.53 | 499 |
27 Dec 2023 | 23.73 | 23.80 | 23.50 | 23.64 | 23.64 | 5,459 |
22 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.38 | 23.38 | 25 |
21 Dec 2023 | 23.24 | 23.24 | 23.08 | 23.22 | 23.22 | 2,951 |
20 Dec 2023 | 23.19 | 23.19 | 23.17 | 23.25 | 23.25 | 467 |
19 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.17 | 23.17 | - |
18 Dec 2023 | 23.16 | 23.18 | 22.85 | 23.10 | 23.10 | 2,162 |
15 Dec 2023 | 22.89 | 22.96 | 22.89 | 22.95 | 22.95 | 1,545 |
14 Dec 2023 | 22.57 | 22.82 | 22.52 | 22.77 | 22.77 | 615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |