Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 24.56 | 24.56 | 24.45 | 24.45 | 24.45 | 3,952 |
20 May 2024 | 24.52 | 24.62 | 24.51 | 24.54 | 24.54 | 6,300 |
17 May 2024 | 24.53 | 24.55 | 24.42 | 24.55 | 24.55 | 3,700 |
16 May 2024 | 24.66 | 24.66 | 24.57 | 24.63 | 24.63 | 2,400 |
15 May 2024 | 24.35 | 24.71 | 24.35 | 24.64 | 24.64 | 1,400 |
14 May 2024 | 24.16 | 24.35 | 24.15 | 24.29 | 24.29 | 10,000 |
13 May 2024 | 24.30 | 24.30 | 24.06 | 24.06 | 24.06 | 3,100 |
10 May 2024 | 24.52 | 24.54 | 24.18 | 24.23 | 24.23 | 4,900 |
09 May 2024 | 24.28 | 24.48 | 24.28 | 24.48 | 24.48 | 18,100 |
08 May 2024 | 24.55 | 24.55 | 24.23 | 24.25 | 24.25 | 3,100 |
07 May 2024 | 24.72 | 24.92 | 24.71 | 24.88 | 24.88 | 4,600 |
06 May 2024 | 24.67 | 24.70 | 24.53 | 24.67 | 24.67 | 5,600 |
03 May 2024 | 24.55 | 24.70 | 24.55 | 24.60 | 24.60 | 4,500 |
02 May 2024 | 24.34 | 24.40 | 24.34 | 24.39 | 24.39 | 4,000 |
01 May 2024 | 23.91 | 24.36 | 23.85 | 24.12 | 24.12 | 2,900 |
30 Apr 2024 | 23.98 | 24.01 | 23.89 | 23.89 | 23.89 | 8,400 |
29 Apr 2024 | 23.93 | 24.21 | 23.93 | 24.13 | 24.13 | 10,200 |
26 Apr 2024 | 23.82 | 23.99 | 23.82 | 23.95 | 23.95 | 7,000 |
25 Apr 2024 | 24.01 | 24.01 | 23.63 | 23.83 | 23.83 | 5,900 |
24 Apr 2024 | 24.15 | 24.24 | 24.00 | 24.10 | 24.10 | 2,800 |
23 Apr 2024 | 23.79 | 24.17 | 23.79 | 24.11 | 24.11 | 3,700 |
22 Apr 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 23.61 | 2,900 |
19 Apr 2024 | 23.61 | 23.74 | 23.39 | 23.50 | 23.50 | 6,000 |
18 Apr 2024 | 23.72 | 23.85 | 23.61 | 23.63 | 23.63 | 5,200 |
17 Apr 2024 | 23.90 | 23.99 | 23.80 | 23.81 | 23.81 | 4,100 |
16 Apr 2024 | 24.05 | 24.07 | 23.93 | 23.95 | 23.95 | 13,000 |
15 Apr 2024 | 24.62 | 24.62 | 24.00 | 24.06 | 24.06 | 9,400 |
12 Apr 2024 | 24.69 | 24.69 | 24.30 | 24.38 | 24.38 | 5,600 |
11 Apr 2024 | 24.87 | 25.00 | 24.74 | 24.81 | 24.81 | 6,300 |
10 Apr 2024 | 24.92 | 24.94 | 24.76 | 24.91 | 24.91 | 3,800 |
09 Apr 2024 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | 1,900 |
08 Apr 2024 | 24.80 | 24.94 | 24.77 | 24.89 | 24.89 | 8,300 |
05 Apr 2024 | 24.45 | 24.79 | 24.42 | 24.76 | 24.76 | 7,000 |
04 Apr 2024 | 24.88 | 24.93 | 24.41 | 24.45 | 24.45 | 5,500 |
03 Apr 2024 | 24.59 | 24.77 | 24.59 | 24.71 | 24.71 | 2,600 |
02 Apr 2024 | 25.00 | 25.00 | 24.60 | 24.64 | 24.64 | 4,700 |
01 Apr 2024 | 25.52 | 25.52 | 25.17 | 25.29 | 25.29 | 5,300 |
28 Mar 2024 | 25.49 | 25.63 | 25.47 | 25.52 | 25.52 | 5,100 |
27 Mar 2024 | 25.28 | 25.44 | 25.09 | 25.41 | 25.41 | 5,100 |
26 Mar 2024 | 24.93 | 25.13 | 24.93 | 25.09 | 25.09 | 5,500 |
25 Mar 2024 | 25.07 | 25.17 | 24.89 | 24.92 | 24.92 | 4,400 |
22 Mar 2024 | 25.12 | 25.12 | 24.93 | 25.00 | 25.00 | 2,700 |
21 Mar 2024 | 25.13 | 25.27 | 25.12 | 25.12 | 25.12 | 4,500 |
20 Mar 2024 | 25.05 | 25.05 | 24.97 | 25.05 | 25.05 | 8,300 |
19 Mar 2024 | 24.81 | 25.10 | 24.81 | 25.08 | 25.08 | 2,300 |
18 Mar 2024 | 24.81 | 24.86 | 24.63 | 24.73 | 24.73 | 6,600 |
15 Mar 2024 | 24.73 | 24.76 | 24.66 | 24.73 | 24.73 | 3,600 |
14 Mar 2024 | 25.01 | 25.01 | 24.58 | 24.74 | 24.74 | 3,000 |
13 Mar 2024 | 25.05 | 25.15 | 24.98 | 24.98 | 24.98 | 3,700 |
12 Mar 2024 | 25.05 | 25.13 | 25.05 | 25.11 | 25.11 | 3,500 |
11 Mar 2024 | 25.26 | 25.34 | 25.01 | 25.01 | 25.01 | 7,300 |
08 Mar 2024 | 25.45 | 25.52 | 25.31 | 25.31 | 25.31 | 3,000 |
07 Mar 2024 | 25.12 | 25.47 | 25.12 | 25.42 | 25.42 | 6,900 |
06 Mar 2024 | 25.09 | 25.18 | 25.05 | 25.05 | 25.05 | 3,300 |
05 Mar 2024 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | 6,000 |
04 Mar 2024 | 25.25 | 25.33 | 25.21 | 25.23 | 25.23 | 3,400 |
01 Mar 2024 | 25.15 | 25.39 | 25.15 | 25.34 | 25.34 | 3,300 |
29 Feb 2024 | 25.59 | 25.68 | 25.15 | 25.15 | 25.15 | 4,600 |
28 Feb 2024 | 25.39 | 25.48 | 25.34 | 25.45 | 25.45 | 6,800 |
27 Feb 2024 | 25.34 | 25.64 | 25.31 | 25.60 | 25.60 | 5,400 |
26 Feb 2024 | 25.08 | 25.22 | 25.08 | 25.15 | 25.15 | 6,700 |
23 Feb 2024 | 25.24 | 25.24 | 25.12 | 25.14 | 25.14 | 4,300 |
22 Feb 2024 | 25.01 | 25.20 | 25.01 | 25.20 | 25.20 | 2,300 |
21 Feb 2024 | 24.91 | 24.97 | 24.78 | 24.96 | 24.96 | 8,800 |
20 Feb 2024 | 25.03 | 25.04 | 24.96 | 25.01 | 25.01 | 3,700 |
16 Feb 2024 | 25.18 | 25.39 | 25.10 | 25.10 | 25.10 | 6,900 |
15 Feb 2024 | 25.01 | 25.17 | 24.99 | 25.15 | 25.15 | 7,400 |
14 Feb 2024 | 24.79 | 25.07 | 24.78 | 25.05 | 25.05 | 18,700 |
13 Feb 2024 | 24.95 | 24.95 | 24.50 | 24.70 | 24.70 | 16,100 |
12 Feb 2024 | 24.94 | 25.20 | 24.94 | 25.20 | 25.20 | 17,300 |
09 Feb 2024 | 24.96 | 25.08 | 24.96 | 25.01 | 25.01 | 5,900 |
08 Feb 2024 | 24.78 | 24.98 | 24.78 | 24.95 | 24.95 | 8,400 |
07 Feb 2024 | 24.91 | 24.91 | 24.79 | 24.80 | 24.80 | 8,800 |
06 Feb 2024 | 24.53 | 24.88 | 24.53 | 24.88 | 24.88 | 3,300 |
05 Feb 2024 | 24.49 | 24.57 | 24.34 | 24.50 | 24.50 | 7,700 |
02 Feb 2024 | 24.49 | 24.55 | 24.34 | 24.53 | 24.53 | 10,500 |
01 Feb 2024 | 24.09 | 24.50 | 24.09 | 24.49 | 24.49 | 1,300 |
31 Jan 2024 | 24.28 | 24.52 | 24.13 | 24.13 | 24.13 | 2,100 |
30 Jan 2024 | 24.28 | 24.28 | 24.12 | 24.16 | 24.16 | 3,500 |
29 Jan 2024 | 24.06 | 24.40 | 24.06 | 24.37 | 24.37 | 6,500 |
26 Jan 2024 | 24.19 | 24.25 | 24.11 | 24.13 | 24.13 | 8,000 |
25 Jan 2024 | 24.03 | 24.03 | 23.81 | 23.97 | 23.97 | 2,800 |
24 Jan 2024 | 24.37 | 24.37 | 23.93 | 23.93 | 23.93 | 4,200 |
23 Jan 2024 | 24.21 | 24.24 | 24.03 | 24.24 | 24.24 | 4,700 |
22 Jan 2024 | 23.87 | 24.22 | 23.87 | 24.18 | 24.18 | 5,300 |
19 Jan 2024 | 23.86 | 23.86 | 23.72 | 23.84 | 23.84 | 1,700 |
18 Jan 2024 | 23.69 | 23.82 | 23.59 | 23.80 | 23.80 | 3,100 |
17 Jan 2024 | 23.96 | 23.96 | 23.74 | 23.87 | 23.87 | 6,100 |
16 Jan 2024 | 23.91 | 24.01 | 23.90 | 23.96 | 23.96 | 6,100 |
12 Jan 2024 | 24.22 | 24.30 | 24.07 | 24.07 | 24.07 | 9,300 |
11 Jan 2024 | 24.47 | 24.47 | 24.16 | 24.30 | 24.30 | 3,600 |
10 Jan 2024 | 24.44 | 24.50 | 24.24 | 24.46 | 24.46 | 6,600 |
09 Jan 2024 | 24.36 | 24.49 | 24.36 | 24.39 | 24.39 | 2,700 |
08 Jan 2024 | 23.75 | 24.44 | 23.75 | 24.41 | 24.41 | 7,900 |
05 Jan 2024 | 23.73 | 23.77 | 23.59 | 23.75 | 23.75 | 5,100 |
04 Jan 2024 | 23.73 | 23.88 | 23.73 | 23.84 | 23.84 | 6,100 |
03 Jan 2024 | 24.09 | 24.09 | 23.61 | 23.61 | 23.61 | 5,700 |
02 Jan 2024 | 24.32 | 24.39 | 24.09 | 24.19 | 24.19 | 4,000 |
29 Dec 2023 | 24.48 | 24.48 | 24.20 | 24.22 | 24.22 | 4,500 |
28 Dec 2023 | 24.41 | 24.43 | 24.30 | 24.33 | 24.33 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |