Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.95 | 25.05 | 24.90 | 24.98 | 24.98 | 2,107 |
07 May 2024 | 24.45 | 24.83 | 24.40 | 24.83 | 24.83 | 1,742 |
06 May 2024 | 24.13 | 24.36 | 23.80 | 24.24 | 24.24 | 3,678 |
03 May 2024 | 27.11 | 27.35 | 24.12 | 24.46 | 24.46 | 24,042 |
02 May 2024 | 25.40 | 26.00 | 25.40 | 25.79 | 25.79 | 2,430 |
30 Apr 2024 | 25.67 | 25.67 | 25.39 | 25.50 | 25.50 | 296 |
29 Apr 2024 | 25.55 | 25.74 | 25.55 | 25.61 | 25.61 | 1,449 |
26 Apr 2024 | 25.31 | 25.42 | 25.31 | 25.34 | 25.34 | 561 |
25 Apr 2024 | 25.12 | 25.20 | 24.90 | 25.10 | 25.10 | 2,318 |
24 Apr 2024 | 25.29 | 25.31 | 25.07 | 25.31 | 25.31 | 2,709 |
23 Apr 2024 | 25.33 | 25.47 | 25.21 | 25.42 | 25.42 | 2,441 |
22 Apr 2024 | 25.03 | 25.13 | 24.83 | 25.08 | 25.08 | 5,426 |
19 Apr 2024 | 24.42 | 24.79 | 24.42 | 24.75 | 24.75 | 51 |
18 Apr 2024 | 24.38 | 24.71 | 24.35 | 24.71 | 24.71 | 487 |
17 Apr 2024 | 24.18 | 24.30 | 24.08 | 24.18 | 24.18 | 5,551 |
16 Apr 2024 | 24.50 | 24.50 | 24.30 | 24.33 | 24.33 | 3,913 |
15 Apr 2024 | 25.65 | 25.74 | 25.00 | 25.00 | 25.00 | 4,187 |
12 Apr 2024 | 26.26 | 26.57 | 25.61 | 25.74 | 25.74 | 10,289 |
11 Apr 2024 | 26.08 | 26.20 | 25.13 | 25.24 | 25.24 | 11,116 |
10 Apr 2024 | 25.24 | 25.43 | 24.93 | 25.13 | 25.13 | 3,772 |
09 Apr 2024 | 25.07 | 25.13 | 24.94 | 24.98 | 24.98 | 1,629 |
08 Apr 2024 | 25.05 | 25.20 | 25.01 | 25.09 | 25.09 | 1,807 |
05 Apr 2024 | 25.14 | 25.14 | 24.96 | 25.08 | 25.08 | 1,666 |
04 Apr 2024 | 25.43 | 25.51 | 25.43 | 25.51 | 25.51 | 600 |
03 Apr 2024 | 25.00 | 25.26 | 25.00 | 25.26 | 25.26 | 6,282 |
02 Apr 2024 | 24.76 | 25.00 | 24.56 | 24.76 | 24.76 | 4,238 |
28 Mar 2024 | 24.34 | 24.80 | 24.34 | 24.80 | 24.80 | 11,146 |
27 Mar 2024 | 24.07 | 24.38 | 24.07 | 24.24 | 24.24 | 1,753 |
26 Mar 2024 | 24.23 | 24.25 | 24.10 | 24.24 | 24.24 | 1,899 |
25 Mar 2024 | 24.36 | 24.36 | 24.03 | 24.03 | 24.03 | 294 |
22 Mar 2024 | 24.55 | 24.80 | 24.52 | 24.52 | 24.52 | 1,784 |
21 Mar 2024 | 24.29 | 24.52 | 24.29 | 24.48 | 24.48 | 2,127 |
20 Mar 2024 | 24.02 | 24.08 | 23.89 | 24.08 | 24.08 | 114 |
19 Mar 2024 | 23.93 | 24.19 | 23.91 | 24.03 | 24.03 | 2,462 |
18 Mar 2024 | 24.00 | 24.07 | 23.63 | 23.70 | 23.70 | 1,832 |
15 Mar 2024 | 23.61 | 23.86 | 23.50 | 23.77 | 23.77 | 659 |
14 Mar 2024 | 23.60 | 23.80 | 23.26 | 23.48 | 23.48 | 453 |
13 Mar 2024 | 23.72 | 23.76 | 23.55 | 23.67 | 23.67 | 1,955 |
12 Mar 2024 | 23.36 | 23.85 | 23.36 | 23.67 | 23.67 | 2,866 |
11 Mar 2024 | 23.13 | 23.20 | 23.11 | 23.18 | 23.18 | 673 |
08 Mar 2024 | 23.27 | 23.32 | 23.08 | 23.17 | 23.17 | 420 |
07 Mar 2024 | 23.07 | 23.20 | 23.04 | 23.14 | 23.14 | 839 |
06 Mar 2024 | 22.97 | 23.13 | 22.77 | 22.77 | 22.77 | 3,394 |
05 Mar 2024 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 2,825 |
04 Mar 2024 | 22.58 | 22.73 | 22.50 | 22.72 | 22.72 | 2,328 |
01 Mar 2024 | 22.43 | 22.84 | 22.43 | 22.76 | 22.76 | 14,299 |
29 Feb 2024 | 22.70 | 22.70 | 22.43 | 22.43 | 22.43 | 258 |
28 Feb 2024 | 22.40 | 22.62 | 22.40 | 22.52 | 22.52 | 15,127 |
27 Feb 2024 | 22.34 | 22.42 | 22.25 | 22.33 | 22.33 | 5,158 |
26 Feb 2024 | 22.49 | 22.49 | 22.13 | 22.28 | 22.28 | 2,961 |
23 Feb 2024 | 22.41 | 22.52 | 22.35 | 22.52 | 22.52 | 22,266 |
22 Feb 2024 | 22.50 | 22.69 | 22.50 | 22.50 | 22.50 | 1,102 |
21 Feb 2024 | 22.27 | 22.40 | 22.25 | 22.25 | 22.25 | 3,097 |
20 Feb 2024 | 21.91 | 22.24 | 21.86 | 22.15 | 22.15 | 1,478 |
19 Feb 2024 | 22.11 | 22.11 | 21.91 | 21.95 | 21.95 | 2,080 |
16 Feb 2024 | 22.27 | 22.27 | 22.00 | 22.00 | 22.00 | 809 |
15 Feb 2024 | 21.64 | 21.88 | 21.64 | 21.88 | 21.88 | 463 |
14 Feb 2024 | 21.50 | 21.83 | 21.49 | 21.64 | 21.64 | 1,390 |
13 Feb 2024 | 21.77 | 21.85 | 21.49 | 21.57 | 21.57 | 27,915 |
12 Feb 2024 | 21.70 | 21.77 | 21.56 | 21.74 | 21.74 | 3,265 |
09 Feb 2024 | 21.86 | 21.86 | 21.55 | 21.76 | 21.76 | 3,342 |
08 Feb 2024 | 22.25 | 22.76 | 22.06 | 22.06 | 22.06 | 9,413 |
07 Feb 2024 | 22.41 | 22.59 | 21.90 | 22.25 | 22.25 | 13,154 |
06 Feb 2024 | 22.84 | 22.84 | 22.48 | 22.53 | 22.53 | 3,564 |
05 Feb 2024 | 23.34 | 23.34 | 22.65 | 22.79 | 22.79 | 1,729 |
02 Feb 2024 | 23.11 | 23.20 | 23.11 | 23.11 | 23.11 | 916 |
01 Feb 2024 | 22.85 | 23.46 | 22.85 | 23.00 | 23.00 | 8,301 |
31 Jan 2024 | 23.86 | 24.02 | 23.80 | 23.96 | 23.96 | 3,927 |
30 Jan 2024 | 23.72 | 23.85 | 23.71 | 23.80 | 23.80 | 3,446 |
29 Jan 2024 | 23.93 | 23.93 | 23.63 | 23.66 | 23.66 | 469 |
26 Jan 2024 | 23.81 | 23.92 | 23.75 | 23.75 | 23.75 | 1,570 |
25 Jan 2024 | 23.46 | 23.59 | 23.42 | 23.57 | 23.57 | 403 |
24 Jan 2024 | 23.65 | 23.75 | 23.60 | 23.68 | 23.68 | 17,669 |
23 Jan 2024 | 23.39 | 23.50 | 23.38 | 23.48 | 23.48 | 3,231 |
22 Jan 2024 | 23.59 | 23.60 | 23.30 | 23.38 | 23.38 | 817 |
19 Jan 2024 | 23.33 | 23.33 | 23.12 | 23.15 | 23.15 | 418 |
18 Jan 2024 | 23.00 | 23.34 | 23.00 | 23.17 | 23.17 | 1,619 |
17 Jan 2024 | 22.67 | 22.92 | 22.64 | 22.92 | 22.92 | 2,871 |
16 Jan 2024 | 23.06 | 23.20 | 23.00 | 23.20 | 23.20 | 335 |
15 Jan 2024 | 23.44 | 23.44 | 23.23 | 23.34 | 23.34 | 4,649 |
12 Jan 2024 | 23.75 | 23.75 | 23.41 | 23.41 | 23.41 | 1,964 |
11 Jan 2024 | 23.80 | 23.82 | 23.42 | 23.57 | 23.57 | 8,275 |
10 Jan 2024 | 24.67 | 24.67 | 24.34 | 24.43 | 24.43 | 945 |
09 Jan 2024 | 24.74 | 24.80 | 24.74 | 24.75 | 24.75 | 48 |
08 Jan 2024 | 24.58 | 24.68 | 24.58 | 24.68 | 24.68 | 431 |
05 Jan 2024 | 24.19 | 24.52 | 24.10 | 24.45 | 24.45 | 301 |
04 Jan 2024 | 24.01 | 24.35 | 23.92 | 24.35 | 24.35 | 1,925 |
03 Jan 2024 | 24.67 | 24.67 | 23.51 | 23.91 | 23.91 | 8,455 |
02 Jan 2024 | 24.34 | 24.75 | 24.34 | 24.64 | 24.64 | 16,570 |
29 Dec 2023 | 24.00 | 24.10 | 23.99 | 24.00 | 24.00 | 841 |
28 Dec 2023 | 24.25 | 24.25 | 23.87 | 24.00 | 24.00 | 4,991 |
27 Dec 2023 | 24.10 | 24.40 | 24.10 | 24.33 | 24.33 | 3,047 |
22 Dec 2023 | 24.08 | 24.10 | 24.07 | 24.08 | 24.08 | 517 |
21 Dec 2023 | 23.85 | 24.05 | 23.81 | 24.05 | 24.05 | 1,060 |
20 Dec 2023 | 24.15 | 24.15 | 23.84 | 24.05 | 24.05 | 572 |
19 Dec 2023 | 24.11 | 24.22 | 23.94 | 23.94 | 23.94 | 1,674 |
18 Dec 2023 | 24.20 | 24.42 | 24.10 | 24.19 | 24.19 | 1,293 |
15 Dec 2023 | 24.65 | 24.65 | 24.39 | 24.42 | 24.42 | 11,977 |
14 Dec 2023 | 24.24 | 24.66 | 24.14 | 24.49 | 24.49 | 19,552 |
13 Dec 2023 | 23.85 | 23.87 | 23.67 | 23.67 | 23.67 | 1,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |