Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.45 | 24.68 | 24.18 | 24.31 | 24.31 | 266,293 |
02 May 2024 | 24.08 | 24.62 | 23.44 | 24.34 | 24.34 | 657,211 |
30 Apr 2024 | 24.00 | 24.00 | 23.55 | 23.58 | 23.58 | 307,151 |
29 Apr 2024 | 23.76 | 24.12 | 23.75 | 24.06 | 24.06 | 231,890 |
26 Apr 2024 | 23.74 | 24.09 | 23.71 | 23.76 | 23.76 | 427,981 |
25 Apr 2024 | 23.62 | 23.70 | 23.17 | 23.54 | 23.54 | 289,199 |
24 Apr 2024 | 23.78 | 23.94 | 23.57 | 23.66 | 23.66 | 279,376 |
23 Apr 2024 | 24.10 | 24.15 | 23.41 | 23.50 | 23.50 | 538,791 |
22 Apr 2024 | 23.98 | 24.28 | 23.78 | 24.12 | 24.12 | 186,159 |
19 Apr 2024 | 23.58 | 23.88 | 23.44 | 23.82 | 23.82 | 162,314 |
18 Apr 2024 | 23.68 | 23.95 | 23.57 | 23.81 | 23.81 | 196,064 |
17 Apr 2024 | 23.82 | 24.20 | 23.51 | 23.52 | 23.52 | 441,085 |
16 Apr 2024 | 24.25 | 24.37 | 23.58 | 23.74 | 23.74 | 897,444 |
15 Apr 2024 | 25.63 | 25.83 | 25.42 | 25.51 | 25.51 | 148,091 |
12 Apr 2024 | 25.90 | 26.33 | 25.64 | 25.72 | 25.72 | 329,897 |
11 Apr 2024 | 25.79 | 26.17 | 25.48 | 25.53 | 25.53 | 226,387 |
10 Apr 2024 | 25.97 | 26.23 | 25.50 | 25.65 | 25.65 | 293,616 |
09 Apr 2024 | 25.64 | 25.95 | 25.64 | 25.66 | 25.66 | 170,952 |
08 Apr 2024 | 25.33 | 25.75 | 25.28 | 25.65 | 25.65 | 134,982 |
05 Apr 2024 | 25.32 | 25.43 | 25.16 | 25.30 | 25.30 | 163,189 |
04 Apr 2024 | 25.47 | 25.85 | 25.47 | 25.70 | 25.70 | 191,464 |
03 Apr 2024 | 25.56 | 25.75 | 25.17 | 25.56 | 25.56 | 158,166 |
02 Apr 2024 | 25.61 | 26.07 | 25.53 | 25.53 | 25.53 | 267,025 |
28 Mar 2024 | 25.69 | 25.75 | 25.29 | 25.47 | 25.47 | 181,911 |
27 Mar 2024 | 25.08 | 25.58 | 25.04 | 25.52 | 25.52 | 251,857 |
26 Mar 2024 | 25.08 | 25.18 | 24.88 | 25.14 | 25.14 | 161,360 |
25 Mar 2024 | 25.01 | 25.23 | 24.92 | 25.18 | 25.18 | 152,744 |
22 Mar 2024 | 24.68 | 25.11 | 24.68 | 24.99 | 24.99 | 146,375 |
21 Mar 2024 | 24.91 | 25.06 | 24.61 | 24.89 | 24.89 | 272,447 |
20 Mar 2024 | 24.41 | 24.56 | 24.18 | 24.56 | 24.56 | 150,344 |
19 Mar 2024 | 24.40 | 24.41 | 24.01 | 24.40 | 24.40 | 230,492 |
18 Mar 2024 | 24.24 | 24.69 | 24.24 | 24.37 | 24.37 | 170,831 |
15 Mar 2024 | 24.44 | 24.63 | 24.20 | 24.23 | 24.23 | 205,284 |
14 Mar 2024 | 24.65 | 24.76 | 24.42 | 24.45 | 24.45 | 136,907 |
13 Mar 2024 | 24.83 | 24.83 | 24.15 | 24.73 | 24.73 | 230,017 |
12 Mar 2024 | 24.06 | 24.80 | 24.06 | 24.65 | 24.65 | 290,173 |
11 Mar 2024 | 23.70 | 23.92 | 23.47 | 23.90 | 23.90 | 235,756 |
08 Mar 2024 | 23.96 | 24.04 | 23.80 | 23.90 | 23.90 | 98,134 |
07 Mar 2024 | 23.30 | 24.01 | 23.30 | 23.82 | 23.82 | 252,567 |
06 Mar 2024 | 23.35 | 23.63 | 23.34 | 23.44 | 23.44 | 152,481 |
05 Mar 2024 | 23.51 | 23.59 | 23.25 | 23.33 | 23.33 | 207,416 |
04 Mar 2024 | 23.97 | 24.06 | 23.58 | 23.76 | 23.76 | 215,002 |
01 Mar 2024 | 24.19 | 24.20 | 23.98 | 24.08 | 24.08 | 162,129 |
29 Feb 2024 | 24.15 | 24.23 | 23.71 | 24.13 | 24.13 | 282,132 |
28 Feb 2024 | 24.31 | 24.31 | 24.05 | 24.10 | 24.10 | 134,059 |
27 Feb 2024 | 24.06 | 24.47 | 23.93 | 24.37 | 24.37 | 155,101 |
26 Feb 2024 | 24.31 | 24.34 | 23.85 | 24.04 | 24.04 | 279,248 |
23 Feb 2024 | 24.27 | 24.38 | 24.08 | 24.31 | 24.31 | 171,439 |
22 Feb 2024 | 24.53 | 24.68 | 24.30 | 24.35 | 24.35 | 180,640 |
21 Feb 2024 | 24.41 | 24.53 | 24.30 | 24.36 | 24.36 | 150,134 |
20 Feb 2024 | 24.90 | 24.90 | 24.30 | 24.41 | 24.41 | 273,357 |
19 Feb 2024 | 25.37 | 25.44 | 24.80 | 24.86 | 24.86 | 234,631 |
16 Feb 2024 | 25.39 | 25.95 | 25.36 | 25.62 | 25.62 | 219,839 |
15 Feb 2024 | 25.25 | 25.40 | 25.05 | 25.20 | 25.20 | 96,443 |
14 Feb 2024 | 25.20 | 25.42 | 25.05 | 25.17 | 25.17 | 160,618 |
13 Feb 2024 | 26.45 | 26.49 | 25.16 | 25.34 | 25.34 | 327,523 |
12 Feb 2024 | 26.60 | 26.93 | 26.49 | 26.49 | 26.49 | 241,369 |
09 Feb 2024 | 26.43 | 26.57 | 26.11 | 26.50 | 26.50 | 357,753 |
08 Feb 2024 | 25.83 | 26.50 | 25.63 | 26.43 | 26.43 | 795,844 |
07 Feb 2024 | 25.52 | 25.54 | 25.08 | 25.19 | 25.19 | 174,057 |
06 Feb 2024 | 25.17 | 25.56 | 25.16 | 25.47 | 25.47 | 145,456 |
05 Feb 2024 | 25.52 | 25.69 | 24.83 | 24.98 | 24.98 | 200,230 |
02 Feb 2024 | 25.65 | 25.87 | 25.54 | 25.70 | 25.70 | 179,833 |
01 Feb 2024 | 25.50 | 25.85 | 25.49 | 25.54 | 25.54 | 190,173 |
31 Jan 2024 | 25.55 | 26.02 | 25.55 | 25.63 | 25.63 | 230,737 |
30 Jan 2024 | 25.39 | 25.42 | 25.13 | 25.42 | 25.42 | 100,605 |
29 Jan 2024 | 25.49 | 25.61 | 25.26 | 25.34 | 25.34 | 84,232 |
26 Jan 2024 | 25.42 | 25.60 | 25.34 | 25.41 | 25.41 | 113,791 |
25 Jan 2024 | 25.32 | 25.53 | 25.25 | 25.34 | 25.34 | 130,609 |
24 Jan 2024 | 25.42 | 25.48 | 25.02 | 25.44 | 25.44 | 176,320 |
23 Jan 2024 | 24.85 | 25.10 | 24.60 | 24.82 | 24.82 | 219,194 |
22 Jan 2024 | 24.48 | 24.82 | 24.45 | 24.61 | 24.61 | 158,206 |
19 Jan 2024 | 24.48 | 24.70 | 24.17 | 24.18 | 24.18 | 175,310 |
18 Jan 2024 | 24.03 | 24.56 | 24.03 | 24.39 | 24.39 | 147,462 |
17 Jan 2024 | 23.85 | 24.12 | 23.70 | 24.07 | 24.07 | 201,256 |
16 Jan 2024 | 24.20 | 24.41 | 24.05 | 24.17 | 24.17 | 169,856 |
15 Jan 2024 | 24.54 | 24.63 | 24.41 | 24.43 | 24.43 | 89,265 |
12 Jan 2024 | 24.50 | 24.61 | 24.22 | 24.39 | 24.39 | 106,565 |
11 Jan 2024 | 24.97 | 24.99 | 24.27 | 24.31 | 24.31 | 176,240 |
10 Jan 2024 | 24.68 | 25.02 | 24.57 | 24.71 | 24.71 | 115,560 |
09 Jan 2024 | 25.36 | 25.36 | 24.79 | 24.79 | 24.79 | 142,086 |
08 Jan 2024 | 25.30 | 25.47 | 25.09 | 25.41 | 25.41 | 71,663 |
05 Jan 2024 | 25.33 | 25.51 | 25.02 | 25.41 | 25.41 | 153,215 |
04 Jan 2024 | 25.36 | 25.69 | 25.36 | 25.51 | 25.51 | 195,655 |
03 Jan 2024 | 25.69 | 25.75 | 25.05 | 25.37 | 25.37 | 269,375 |
02 Jan 2024 | 25.81 | 26.11 | 25.58 | 25.81 | 25.81 | 468,337 |
29 Dec 2023 | 25.88 | 25.99 | 25.62 | 25.67 | 25.67 | 168,227 |
28 Dec 2023 | 26.03 | 26.12 | 25.82 | 25.88 | 25.88 | 187,739 |
27 Dec 2023 | 26.08 | 26.15 | 25.92 | 25.94 | 25.94 | 182,159 |
22 Dec 2023 | 26.00 | 26.15 | 25.83 | 26.09 | 26.09 | 170,203 |
21 Dec 2023 | 26.10 | 26.17 | 25.78 | 25.95 | 25.95 | 201,482 |
20 Dec 2023 | 26.33 | 26.41 | 26.10 | 26.20 | 26.20 | 234,775 |
19 Dec 2023 | 26.05 | 26.33 | 25.94 | 26.19 | 26.19 | 368,994 |
18 Dec 2023 | 24.75 | 26.33 | 24.75 | 26.29 | 26.29 | 883,393 |
15 Dec 2023 | 24.84 | 25.10 | 24.76 | 24.98 | 24.98 | 522,927 |
14 Dec 2023 | 24.45 | 24.99 | 24.45 | 24.69 | 24.69 | 465,905 |
13 Dec 2023 | 23.96 | 24.22 | 23.80 | 24.01 | 24.01 | 219,220 |
12 Dec 2023 | 24.05 | 24.70 | 23.88 | 23.97 | 23.97 | 323,514 |
11 Dec 2023 | 23.55 | 23.99 | 23.49 | 23.94 | 23.94 | 192,326 |
08 Dec 2023 | 23.66 | 23.97 | 23.60 | 23.73 | 23.73 | 172,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |