Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | 1,893 |
30 Apr 2024 | 26.02 | 26.05 | 25.70 | 25.83 | 25.83 | 11,194 |
29 Apr 2024 | 25.98 | 26.09 | 25.98 | 26.04 | 26.04 | 13,077 |
26 Apr 2024 | 26.08 | 26.11 | 26.02 | 26.08 | 26.08 | 4,699 |
25 Apr 2024 | 25.91 | 26.02 | 25.86 | 25.86 | 25.86 | 1,844 |
24 Apr 2024 | 26.07 | 26.07 | 25.93 | 25.99 | 25.99 | 5,746 |
23 Apr 2024 | 26.00 | 26.10 | 25.75 | 25.86 | 25.86 | 3,057 |
22 Apr 2024 | 25.88 | 26.11 | 25.84 | 26.11 | 26.11 | 5,923 |
19 Apr 2024 | 26.07 | 26.09 | 25.92 | 26.02 | 26.02 | 42,414 |
18 Apr 2024 | 25.93 | 25.93 | 25.82 | 25.91 | 25.91 | 1,620 |
17 Apr 2024 | 26.08 | 26.15 | 26.01 | 26.05 | 26.05 | 6,509 |
16 Apr 2024 | 26.16 | 26.17 | 25.92 | 26.10 | 26.10 | 5,312 |
15 Apr 2024 | 26.10 | 26.10 | 25.97 | 26.01 | 26.01 | 7,987 |
12 Apr 2024 | 26.09 | 26.50 | 26.08 | 26.25 | 26.25 | 7,916 |
11 Apr 2024 | 25.90 | 25.90 | 25.77 | 25.80 | 25.80 | 3,891 |
10 Apr 2024 | 25.69 | 25.88 | 25.67 | 25.81 | 25.81 | 25,056 |
09 Apr 2024 | 25.61 | 25.69 | 25.56 | 25.64 | 25.64 | 13,362 |
08 Apr 2024 | 25.54 | 25.67 | 25.53 | 25.56 | 25.56 | 5,706 |
05 Apr 2024 | 25.43 | 25.68 | 25.35 | 25.64 | 25.64 | 7,516 |
04 Apr 2024 | 25.40 | 25.41 | 25.23 | 25.31 | 25.31 | 4,809 |
03 Apr 2024 | 25.31 | 25.43 | 25.26 | 25.38 | 25.38 | 9,961 |
02 Apr 2024 | 25.28 | 25.36 | 25.22 | 25.25 | 25.25 | 46,362 |
28 Mar 2024 | 24.56 | 24.82 | 24.56 | 24.82 | 24.82 | 1,665 |
27 Mar 2024 | 24.48 | 24.51 | 24.41 | 24.50 | 24.50 | 7,499 |
26 Mar 2024 | 24.63 | 24.69 | 24.61 | 24.61 | 24.61 | 1,256 |
25 Mar 2024 | 24.67 | 24.75 | 24.58 | 24.72 | 24.72 | 2,144 |
22 Mar 2024 | 24.63 | 24.69 | 24.62 | 24.64 | 24.64 | 10,084 |
21 Mar 2024 | 24.70 | 24.74 | 24.55 | 24.60 | 24.60 | 25,173 |
20 Mar 2024 | 24.67 | 24.67 | 24.57 | 24.59 | 24.59 | 2,543 |
19 Mar 2024 | 24.72 | 24.75 | 24.66 | 24.67 | 24.67 | 871 |
18 Mar 2024 | 24.61 | 24.70 | 24.58 | 24.66 | 24.66 | 6,878 |
15 Mar 2024 | 24.58 | 24.58 | 24.45 | 24.58 | 24.58 | 2,228 |
14 Mar 2024 | 24.38 | 24.51 | 24.30 | 24.42 | 24.42 | 1,974 |
13 Mar 2024 | 24.23 | 24.32 | 24.18 | 24.32 | 24.32 | 6,299 |
12 Mar 2024 | 24.24 | 24.25 | 24.19 | 24.23 | 24.23 | 4,395 |
11 Mar 2024 | 24.11 | 24.25 | 24.07 | 24.22 | 24.22 | 21,604 |
08 Mar 2024 | 24.25 | 24.30 | 23.97 | 24.01 | 24.01 | 9,509 |
07 Mar 2024 | 24.20 | 24.29 | 24.17 | 24.20 | 24.20 | 5,654 |
06 Mar 2024 | 24.06 | 24.31 | 24.01 | 24.16 | 24.16 | 8,919 |
05 Mar 2024 | 24.16 | 24.23 | 24.09 | 24.11 | 24.11 | 3,958 |
04 Mar 2024 | 24.15 | 24.28 | 24.10 | 24.27 | 24.27 | 6,070 |
01 Mar 2024 | 24.03 | 24.13 | 23.98 | 24.13 | 24.13 | 5,793 |
29 Feb 2024 | 23.92 | 24.08 | 23.88 | 24.08 | 24.08 | 65,381 |
28 Feb 2024 | 23.90 | 23.99 | 23.87 | 23.97 | 23.97 | 3,738 |
27 Feb 2024 | 23.83 | 23.94 | 23.75 | 23.94 | 23.94 | 12,789 |
26 Feb 2024 | 23.68 | 23.71 | 23.57 | 23.67 | 23.67 | 54,184 |
23 Feb 2024 | 23.91 | 23.91 | 23.68 | 23.75 | 23.75 | 1,733 |
22 Feb 2024 | 23.94 | 23.97 | 23.83 | 23.92 | 23.92 | 2,161 |
21 Feb 2024 | 23.95 | 24.01 | 23.90 | 23.95 | 23.95 | 5,647 |
20 Feb 2024 | 23.94 | 23.95 | 23.72 | 23.77 | 23.77 | 1,830 |
19 Feb 2024 | 23.88 | 23.98 | 23.84 | 23.93 | 23.93 | 5,310 |
16 Feb 2024 | 23.87 | 23.94 | 23.79 | 23.94 | 23.94 | 23,185 |
15 Feb 2024 | 23.83 | 23.91 | 23.78 | 23.87 | 23.87 | 3,717 |
14 Feb 2024 | 24.04 | 24.07 | 23.94 | 23.94 | 23.94 | 696 |
13 Feb 2024 | 24.14 | 24.18 | 24.06 | 24.14 | 24.14 | 6,381 |
12 Feb 2024 | 24.02 | 24.19 | 24.02 | 24.10 | 24.10 | 6,399 |
09 Feb 2024 | 24.06 | 24.16 | 24.03 | 24.05 | 24.05 | 7,799 |
08 Feb 2024 | 24.08 | 24.15 | 24.07 | 24.10 | 24.10 | 4,638 |
07 Feb 2024 | 24.05 | 24.14 | 24.02 | 24.07 | 24.07 | 14,093 |
06 Feb 2024 | 24.09 | 24.16 | 24.08 | 24.12 | 24.12 | 7,500 |
05 Feb 2024 | 24.01 | 24.05 | 23.94 | 24.05 | 24.05 | 8,062 |
02 Feb 2024 | 24.03 | 24.07 | 23.97 | 24.02 | 24.02 | 3,967 |
01 Feb 2024 | 24.41 | 24.44 | 24.25 | 24.26 | 24.26 | 3,673 |
31 Jan 2024 | 24.38 | 24.38 | 24.29 | 24.33 | 24.33 | 3,713 |
30 Jan 2024 | 24.22 | 24.38 | 24.11 | 24.38 | 24.38 | 31,203 |
29 Jan 2024 | 24.41 | 24.43 | 24.24 | 24.30 | 24.30 | 4,113 |
26 Jan 2024 | 24.39 | 24.39 | 24.18 | 24.18 | 24.18 | 3,175 |
25 Jan 2024 | 24.28 | 24.36 | 24.25 | 24.28 | 24.28 | 6,006 |
24 Jan 2024 | 24.17 | 24.18 | 24.07 | 24.17 | 24.17 | 2,625 |
23 Jan 2024 | 23.87 | 24.10 | 23.85 | 24.07 | 24.07 | 5,570 |
22 Jan 2024 | 23.65 | 23.77 | 23.59 | 23.77 | 23.77 | 10,962 |
19 Jan 2024 | 23.95 | 24.01 | 23.83 | 23.83 | 23.83 | 4,539 |
18 Jan 2024 | 23.82 | 23.86 | 23.72 | 23.83 | 23.83 | 2,867 |
17 Jan 2024 | 23.83 | 23.83 | 23.70 | 23.81 | 23.81 | 40,712 |
16 Jan 2024 | 23.90 | 24.09 | 23.90 | 23.97 | 23.97 | 30,803 |
15 Jan 2024 | 23.87 | 23.92 | 23.76 | 23.88 | 23.88 | 5,129 |
12 Jan 2024 | 24.04 | 24.19 | 23.93 | 23.93 | 23.93 | 15,160 |
11 Jan 2024 | 23.84 | 24.03 | 23.82 | 23.99 | 23.99 | 5,773 |
10 Jan 2024 | 23.97 | 24.01 | 23.81 | 23.85 | 23.85 | 7,822 |
09 Jan 2024 | 23.84 | 24.06 | 23.84 | 24.06 | 24.06 | 4,118 |
08 Jan 2024 | 23.95 | 23.95 | 23.60 | 23.64 | 23.64 | 3,898 |
05 Jan 2024 | 24.08 | 24.10 | 24.00 | 24.01 | 24.01 | 4,391 |
04 Jan 2024 | 24.13 | 24.13 | 23.84 | 23.84 | 23.84 | 5,307 |
03 Jan 2024 | 23.82 | 24.07 | 23.80 | 24.03 | 24.03 | 6,491 |
02 Jan 2024 | 24.08 | 24.23 | 23.92 | 23.92 | 23.92 | 118,928 |
29 Dec 2023 | 23.98 | 24.00 | 23.90 | 23.99 | 23.99 | 3,299 |
28 Dec 2023 | 24.02 | 24.10 | 23.86 | 24.08 | 24.08 | 13,171 |
27 Dec 2023 | 24.00 | 24.25 | 24.00 | 24.05 | 24.05 | 33,885 |
22 Dec 2023 | 24.08 | 24.14 | 24.01 | 24.06 | 24.06 | 4,359 |
21 Dec 2023 | 24.13 | 24.16 | 23.94 | 24.03 | 24.03 | 3,576 |
20 Dec 2023 | 24.28 | 24.31 | 24.14 | 24.16 | 24.16 | 6,320 |
19 Dec 2023 | 24.12 | 24.20 | 24.02 | 24.17 | 24.17 | 22,621 |
18 Dec 2023 | 24.13 | 24.32 | 24.06 | 24.26 | 24.26 | 33,797 |
15 Dec 2023 | 23.97 | 24.10 | 23.95 | 24.09 | 24.09 | 15,507 |
14 Dec 2023 | 23.90 | 23.96 | 23.83 | 23.83 | 23.83 | 35,939 |
13 Dec 2023 | 23.72 | 23.97 | 23.66 | 23.83 | 23.83 | 28,330 |
12 Dec 2023 | 24.13 | 24.13 | 23.78 | 23.84 | 23.84 | 4,735 |
11 Dec 2023 | 24.15 | 24.15 | 23.94 | 23.99 | 23.99 | 19,375 |
08 Dec 2023 | 24.25 | 24.38 | 24.25 | 24.29 | 24.29 | 7,086 |
07 Dec 2023 | 24.16 | 24.34 | 24.09 | 24.09 | 24.09 | 8,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |