Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.83 | 24.98 | 24.83 | 24.90 | 24.90 | 8,632 |
02 May 2024 | 24.78 | 24.95 | 24.70 | 24.92 | 24.92 | 81,257 |
01 May 2024 | 24.68 | 24.88 | 24.58 | 24.88 | 24.88 | 31,255 |
30 Apr 2024 | 24.94 | 25.04 | 24.57 | 24.67 | 24.67 | 53,920 |
29 Apr 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 24.97 | 10,372 |
26 Apr 2024 | 24.82 | 24.99 | 24.81 | 24.83 | 24.83 | 23,350 |
25 Apr 2024 | 24.77 | 24.86 | 24.73 | 24.76 | 24.76 | 17,301 |
24 Apr 2024 | 24.91 | 25.00 | 24.75 | 24.93 | 24.93 | 20,336 |
23 Apr 2024 | 24.69 | 25.00 | 24.47 | 24.96 | 24.96 | 18,523 |
22 Apr 2024 | 24.35 | 24.71 | 24.35 | 24.61 | 24.61 | 27,742 |
19 Apr 2024 | 24.24 | 24.90 | 24.24 | 24.38 | 24.38 | 15,974 |
18 Apr 2024 | 24.26 | 24.40 | 24.26 | 24.38 | 24.38 | 13,878 |
17 Apr 2024 | 24.34 | 24.39 | 24.20 | 24.38 | 24.38 | 17,857 |
16 Apr 2024 | 24.02 | 24.21 | 23.93 | 24.09 | 24.09 | 25,967 |
15 Apr 2024 | 24.81 | 24.81 | 24.10 | 24.12 | 24.12 | 39,742 |
12 Apr 2024 | 24.62 | 24.88 | 24.62 | 24.73 | 24.73 | 60,670 |
11 Apr 2024 | 24.82 | 24.85 | 24.57 | 24.77 | 24.77 | 39,407 |
10 Apr 2024 | 24.82 | 24.83 | 24.58 | 24.78 | 24.78 | 115,462 |
09 Apr 2024 | 24.77 | 24.93 | 24.75 | 24.90 | 24.90 | 41,171 |
08 Apr 2024 | 24.83 | 24.83 | 24.69 | 24.75 | 24.75 | 12,765 |
05 Apr 2024 | 24.84 | 24.88 | 24.52 | 24.82 | 24.82 | 13,552 |
04 Apr 2024 | 24.65 | 24.89 | 24.64 | 24.89 | 24.89 | 68,705 |
03 Apr 2024 | 24.50 | 24.62 | 24.43 | 24.56 | 24.56 | 27,629 |
02 Apr 2024 | 24.56 | 24.60 | 24.29 | 24.52 | 24.52 | 21,123 |
01 Apr 2024 | 24.63 | 24.77 | 24.52 | 24.67 | 24.67 | 35,269 |
28 Mar 2024 | 24.99 | 24.99 | 24.54 | 24.54 | 24.54 | 55,810 |
27 Mar 2024 | 24.82 | 24.95 | 24.71 | 24.91 | 24.91 | 46,962 |
26 Mar 2024 | 25.03 | 25.03 | 24.80 | 24.86 | 24.86 | 27,076 |
25 Mar 2024 | 25.08 | 25.10 | 24.94 | 24.94 | 24.94 | 20,078 |
22 Mar 2024 | 25.09 | 25.19 | 25.05 | 25.18 | 25.18 | 13,436 |
21 Mar 2024 | 25.15 | 25.19 | 25.09 | 25.14 | 25.14 | 17,789 |
20 Mar 2024 | 25.00 | 25.10 | 25.00 | 25.07 | 25.07 | 18,353 |
19 Mar 2024 | 24.95 | 25.08 | 24.91 | 25.06 | 25.06 | 30,993 |
18 Mar 2024 | 24.90 | 25.00 | 24.90 | 24.94 | 24.94 | 20,256 |
15 Mar 2024 | 24.87 | 24.92 | 24.77 | 24.92 | 24.92 | 14,437 |
14 Mar 2024 | 25.00 | 25.07 | 24.76 | 24.95 | 24.95 | 25,065 |
13 Mar 2024 | 24.92 | 25.09 | 24.92 | 25.00 | 25.00 | 22,123 |
12 Mar 2024 | 24.98 | 25.07 | 24.93 | 25.05 | 25.05 | 28,458 |
11 Mar 2024 | 25.30 | 25.32 | 25.20 | 25.29 | 25.29 | 7,223 |
08 Mar 2024 | 25.27 | 25.31 | 25.09 | 25.29 | 25.29 | 25,797 |
07 Mar 2024 | 25.19 | 25.25 | 25.18 | 25.24 | 25.24 | 9,802 |
06 Mar 2024 | 25.07 | 25.16 | 25.07 | 25.14 | 25.14 | 13,480 |
05 Mar 2024 | 24.97 | 25.11 | 24.95 | 25.07 | 25.07 | 19,827 |
04 Mar 2024 | 25.03 | 25.08 | 24.94 | 24.99 | 24.99 | 12,607 |
01 Mar 2024 | 25.10 | 25.13 | 25.02 | 25.07 | 25.07 | 14,061 |
29 Feb 2024 | 24.99 | 25.20 | 24.91 | 25.19 | 25.19 | 53,551 |
28 Feb 2024 | 25.03 | 25.09 | 24.93 | 25.00 | 25.00 | 20,334 |
27 Feb 2024 | 25.01 | 25.14 | 25.01 | 25.02 | 25.02 | 14,382 |
26 Feb 2024 | 25.16 | 25.16 | 25.00 | 25.03 | 25.03 | 13,006 |
23 Feb 2024 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 18,361 |
22 Feb 2024 | 25.02 | 25.02 | 24.93 | 24.98 | 24.98 | 11,400 |
21 Feb 2024 | 24.90 | 25.07 | 24.87 | 24.90 | 24.90 | 11,587 |
20 Feb 2024 | 24.82 | 24.96 | 24.82 | 24.95 | 24.95 | 20,386 |
16 Feb 2024 | 24.79 | 24.90 | 24.75 | 24.86 | 24.86 | 15,442 |
15 Feb 2024 | 24.82 | 24.93 | 24.73 | 24.93 | 24.93 | 41,037 |
14 Feb 2024 | 24.98 | 25.07 | 24.60 | 24.77 | 24.77 | 273,201 |
13 Feb 2024 | 25.02 | 25.10 | 24.84 | 25.05 | 25.05 | 32,788 |
12 Feb 2024 | 25.07 | 25.22 | 25.07 | 25.15 | 25.15 | 6,860 |
09 Feb 2024 | 25.03 | 25.12 | 25.02 | 25.11 | 25.11 | 26,347 |
08 Feb 2024 | 25.03 | 25.11 | 24.86 | 25.08 | 25.08 | 17,273 |
07 Feb 2024 | 25.03 | 25.08 | 24.82 | 25.08 | 25.08 | 17,964 |
06 Feb 2024 | 25.07 | 25.20 | 24.91 | 25.02 | 25.02 | 54,472 |
05 Feb 2024 | 25.35 | 25.35 | 25.06 | 25.06 | 25.06 | 16,352 |
02 Feb 2024 | 25.52 | 25.55 | 25.40 | 25.50 | 25.50 | 11,256 |
01 Feb 2024 | 25.41 | 25.68 | 25.34 | 25.60 | 25.60 | 12,715 |
31 Jan 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 25.29 | 18,535 |
30 Jan 2024 | 25.51 | 25.52 | 25.34 | 25.51 | 25.51 | 10,472 |
29 Jan 2024 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | 12,185 |
26 Jan 2024 | 25.41 | 25.50 | 25.34 | 25.46 | 25.46 | 9,386 |
25 Jan 2024 | 25.27 | 25.43 | 25.19 | 25.39 | 25.39 | 8,992 |
24 Jan 2024 | 25.18 | 25.30 | 24.98 | 25.20 | 25.20 | 18,333 |
23 Jan 2024 | 25.24 | 25.27 | 25.05 | 25.24 | 25.24 | 13,260 |
22 Jan 2024 | 25.20 | 25.25 | 25.05 | 25.19 | 25.19 | 13,542 |
19 Jan 2024 | 24.85 | 25.10 | 24.81 | 25.06 | 25.06 | 19,940 |
18 Jan 2024 | 24.96 | 25.06 | 24.80 | 24.89 | 24.89 | 15,149 |
17 Jan 2024 | 24.97 | 25.05 | 24.83 | 25.00 | 25.00 | 7,136 |
16 Jan 2024 | 25.03 | 25.14 | 24.96 | 25.07 | 25.07 | 12,855 |
12 Jan 2024 | 25.19 | 25.21 | 25.05 | 25.12 | 25.12 | 10,546 |
11 Jan 2024 | 25.17 | 25.29 | 25.04 | 25.20 | 25.20 | 13,448 |
10 Jan 2024 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 8,036 |
09 Jan 2024 | 25.06 | 25.08 | 25.00 | 25.08 | 25.08 | 10,532 |
08 Jan 2024 | 25.06 | 25.07 | 24.91 | 25.07 | 25.07 | 13,381 |
05 Jan 2024 | 25.05 | 25.06 | 24.92 | 24.95 | 24.95 | 20,836 |
04 Jan 2024 | 25.05 | 25.11 | 25.00 | 25.11 | 25.11 | 10,906 |
03 Jan 2024 | 24.93 | 25.09 | 24.80 | 24.95 | 24.95 | 13,808 |
02 Jan 2024 | 25.03 | 25.17 | 24.95 | 25.01 | 25.01 | 15,074 |
29 Dec 2023 | 25.05 | 25.21 | 24.75 | 25.21 | 25.21 | 76,306 |
28 Dec 2023 | 24.92 | 25.04 | 24.84 | 25.04 | 25.04 | 20,276 |
27 Dec 2023 | 24.64 | 24.88 | 24.48 | 24.88 | 24.88 | 22,770 |
26 Dec 2023 | 24.55 | 24.82 | 24.50 | 24.50 | 24.50 | 17,373 |
22 Dec 2023 | 24.67 | 24.67 | 24.48 | 24.59 | 24.59 | 21,494 |
21 Dec 2023 | 24.53 | 24.67 | 24.46 | 24.53 | 24.53 | 11,077 |
20 Dec 2023 | 24.79 | 24.92 | 24.45 | 24.45 | 24.45 | 21,940 |
19 Dec 2023 | 24.42 | 24.79 | 24.42 | 24.79 | 24.79 | 24,471 |
18 Dec 2023 | 24.82 | 25.07 | 24.42 | 24.42 | 24.42 | 37,342 |
15 Dec 2023 | 24.93 | 25.04 | 24.82 | 24.82 | 24.82 | 11,066 |
14 Dec 2023 | 24.80 | 25.11 | 24.80 | 24.99 | 24.99 | 7,785 |
13 Dec 2023 | 24.40 | 24.84 | 24.35 | 24.80 | 24.80 | 19,100 |
12 Dec 2023 | 24.48 | 24.58 | 24.34 | 24.41 | 24.41 | 17,269 |
12 Dec 2023 | 0.35 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |