Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.76 | 24.78 | 24.51 | 24.66 | 24.66 | 13,759 |
09 May 2024 | 24.48 | 24.60 | 24.42 | 24.57 | 24.57 | 5,158 |
08 May 2024 | 24.76 | 24.76 | 24.53 | 24.62 | 24.62 | 13,386 |
07 May 2024 | 24.62 | 24.69 | 24.51 | 24.68 | 24.68 | 16,659 |
03 May 2024 | 24.09 | 24.42 | 24.03 | 24.28 | 24.28 | 9,320 |
02 May 2024 | 23.94 | 24.02 | 23.83 | 24.03 | 24.03 | 26,041 |
01 May 2024 | 23.55 | 23.76 | 23.50 | 23.62 | 23.62 | 14,817 |
30 Apr 2024 | 23.84 | 23.93 | 23.67 | 23.71 | 23.71 | 24,336 |
29 Apr 2024 | 23.94 | 24.06 | 23.81 | 23.88 | 23.88 | 12,722 |
26 Apr 2024 | 23.63 | 23.82 | 23.59 | 23.76 | 23.76 | 5,478 |
25 Apr 2024 | 23.69 | 23.74 | 23.39 | 23.50 | 23.50 | 10,194 |
24 Apr 2024 | 23.92 | 24.02 | 23.76 | 23.75 | 23.75 | 5,997 |
23 Apr 2024 | 23.70 | 23.86 | 23.67 | 23.74 | 23.74 | 9,069 |
22 Apr 2024 | 23.67 | 23.81 | 23.49 | 23.68 | 23.68 | 7,650 |
19 Apr 2024 | 23.11 | 23.40 | 23.08 | 23.32 | 23.32 | 10,067 |
18 Apr 2024 | 23.46 | 23.60 | 23.29 | 23.38 | 23.38 | 17,434 |
17 Apr 2024 | 23.16 | 23.31 | 23.11 | 23.15 | 23.15 | 9,754 |
16 Apr 2024 | 23.10 | 23.30 | 23.00 | 23.11 | 23.11 | 10,778 |
15 Apr 2024 | 23.90 | 23.90 | 23.66 | 23.68 | 23.68 | 13,779 |
12 Apr 2024 | 23.97 | 24.09 | 23.78 | 23.83 | 23.83 | 37,117 |
11 Apr 2024 | 24.09 | 24.28 | 23.98 | 24.02 | 24.02 | 8,515 |
10 Apr 2024 | 24.42 | 24.42 | 23.88 | 23.91 | 23.91 | 25,519 |
09 Apr 2024 | 24.20 | 24.28 | 24.14 | 24.16 | 24.16 | 11,700 |
08 Apr 2024 | 24.17 | 24.29 | 24.10 | 24.29 | 24.29 | 15,000 |
05 Apr 2024 | 24.17 | 24.26 | 24.12 | 24.14 | 24.14 | 8,057 |
04 Apr 2024 | 24.41 | 24.47 | 24.27 | 24.47 | 24.47 | 5,129 |
03 Apr 2024 | 24.11 | 24.22 | 24.07 | 24.21 | 24.21 | 12,548 |
02 Apr 2024 | 24.48 | 24.58 | 24.31 | 24.37 | 24.37 | 21,556 |
28 Mar 2024 | 24.32 | 24.35 | 24.18 | 24.25 | 24.25 | 9,457 |
27 Mar 2024 | 24.24 | 24.28 | 24.17 | 24.19 | 24.19 | 12,545 |
26 Mar 2024 | 24.25 | 24.31 | 24.21 | 24.25 | 24.25 | 5,597 |
25 Mar 2024 | 24.22 | 24.26 | 24.07 | 24.22 | 24.22 | 11,338 |
22 Mar 2024 | 24.24 | 24.27 | 24.14 | 24.16 | 24.16 | 13,222 |
21 Mar 2024 | 24.19 | 24.30 | 24.13 | 24.24 | 24.24 | 27,949 |
20 Mar 2024 | 23.73 | 23.77 | 23.63 | 23.72 | 23.72 | 11,216 |
19 Mar 2024 | 23.63 | 23.65 | 23.55 | 23.61 | 23.61 | 5,229 |
18 Mar 2024 | 23.73 | 23.80 | 23.70 | 23.74 | 23.74 | 8,148 |
15 Mar 2024 | 23.73 | 23.80 | 23.67 | 23.71 | 23.71 | 32,361 |
14 Mar 2024 | 24.09 | 24.14 | 23.87 | 23.93 | 23.93 | 7,608 |
13 Mar 2024 | 24.17 | 24.18 | 23.99 | 24.09 | 24.09 | 3,583 |
12 Mar 2024 | 24.02 | 24.05 | 23.93 | 23.99 | 23.99 | 4,795 |
11 Mar 2024 | 23.85 | 23.89 | 23.64 | 23.78 | 23.78 | 11,846 |
08 Mar 2024 | 24.04 | 24.06 | 23.89 | 23.90 | 23.90 | 5,352 |
07 Mar 2024 | 23.82 | 23.95 | 23.68 | 23.88 | 23.88 | 11,099 |
06 Mar 2024 | 23.67 | 23.76 | 23.53 | 23.76 | 23.76 | 5,648 |
05 Mar 2024 | 23.56 | 23.57 | 23.47 | 23.48 | 23.48 | 7,056 |
04 Mar 2024 | 23.91 | 23.91 | 23.70 | 23.77 | 23.77 | 3,733 |
01 Mar 2024 | 23.65 | 23.70 | 23.62 | 23.78 | 23.78 | 11,265 |
29 Feb 2024 | 23.55 | 23.64 | 23.48 | 23.58 | 23.58 | 7,073 |
28 Feb 2024 | 23.51 | 23.60 | 23.44 | 23.43 | 23.43 | 1,838 |
27 Feb 2024 | 23.71 | 23.71 | 23.50 | 23.54 | 23.54 | 10,019 |
26 Feb 2024 | 23.65 | 23.66 | 23.54 | 23.59 | 23.59 | 7,139 |
23 Feb 2024 | 23.66 | 23.84 | 23.62 | 23.75 | 23.75 | 7,395 |
22 Feb 2024 | 23.75 | 23.78 | 23.67 | 23.69 | 23.69 | 6,351 |
21 Feb 2024 | 23.60 | 23.73 | 23.55 | 23.59 | 23.59 | 40,486 |
20 Feb 2024 | 23.57 | 23.73 | 23.56 | 23.58 | 23.58 | 3,820 |
19 Feb 2024 | 23.63 | 23.80 | 23.63 | 23.75 | 23.75 | 3,825 |
16 Feb 2024 | 23.67 | 23.74 | 23.61 | 23.71 | 23.71 | 4,342 |
15 Feb 2024 | 23.52 | 23.58 | 23.44 | 23.49 | 23.49 | 6,960 |
14 Feb 2024 | 23.22 | 23.48 | 23.22 | 23.37 | 23.37 | 4,880 |
13 Feb 2024 | 23.47 | 23.47 | 23.00 | 23.08 | 23.08 | 3,835 |
12 Feb 2024 | 23.48 | 23.74 | 23.30 | 23.62 | 23.62 | 8,718 |
09 Feb 2024 | 23.31 | 23.42 | 23.18 | 23.26 | 23.26 | 2,488 |
08 Feb 2024 | 23.34 | 23.51 | 23.29 | 23.27 | 23.27 | 8,356 |
07 Feb 2024 | 23.44 | 23.48 | 23.32 | 23.38 | 23.38 | 6,088 |
06 Feb 2024 | 23.31 | 23.37 | 23.21 | 23.30 | 23.30 | 3,738 |
05 Feb 2024 | 23.16 | 23.25 | 23.09 | 23.14 | 23.14 | 12,247 |
02 Feb 2024 | 23.32 | 23.36 | 23.14 | 23.16 | 23.16 | 10,412 |
01 Feb 2024 | 22.97 | 23.03 | 22.88 | 22.89 | 22.89 | 45,759 |
31 Jan 2024 | 22.99 | 23.09 | 22.95 | 22.97 | 22.97 | 41,829 |
30 Jan 2024 | 22.96 | 23.07 | 22.90 | 22.96 | 22.96 | 3,985 |
29 Jan 2024 | 23.03 | 23.08 | 22.96 | 22.98 | 22.98 | 10,023 |
26 Jan 2024 | 22.88 | 23.01 | 22.85 | 22.97 | 22.97 | 7,272 |
25 Jan 2024 | 22.85 | 22.92 | 22.78 | 22.86 | 22.86 | 36,741 |
24 Jan 2024 | 22.89 | 22.93 | 22.80 | 22.91 | 22.91 | 2,268 |
23 Jan 2024 | 22.73 | 22.78 | 22.60 | 22.68 | 22.68 | 8,886 |
22 Jan 2024 | 22.45 | 22.65 | 22.44 | 22.48 | 22.48 | 70,843 |
19 Jan 2024 | 22.63 | 22.66 | 22.54 | 22.55 | 22.55 | 9,187 |
18 Jan 2024 | 22.41 | 22.42 | 22.32 | 22.40 | 22.40 | 11,683 |
17 Jan 2024 | 22.35 | 22.35 | 22.13 | 22.17 | 22.17 | 8,407 |
16 Jan 2024 | 22.78 | 22.84 | 22.78 | 22.77 | 22.77 | 2,394 |
15 Jan 2024 | 23.08 | 23.18 | 23.02 | 23.04 | 23.04 | 6,861 |
12 Jan 2024 | 23.18 | 23.33 | 23.11 | 23.22 | 23.22 | 9,862 |
11 Jan 2024 | 23.26 | 23.39 | 23.00 | 23.02 | 23.02 | 3,488 |
10 Jan 2024 | 23.30 | 23.31 | 23.15 | 23.15 | 23.15 | 4,947 |
09 Jan 2024 | 23.32 | 23.44 | 23.20 | 23.30 | 23.30 | 10,675 |
08 Jan 2024 | 23.30 | 23.45 | 23.26 | 23.42 | 23.42 | 6,908 |
05 Jan 2024 | 23.47 | 23.61 | 23.42 | 23.56 | 23.56 | 1,804 |
04 Jan 2024 | 23.65 | 23.78 | 23.51 | 23.63 | 23.63 | 11,839 |
03 Jan 2024 | 24.00 | 24.00 | 23.68 | 23.69 | 23.69 | 6,230 |
02 Jan 2024 | 24.15 | 24.25 | 24.06 | 24.18 | 24.18 | 17,434 |
29 Dec 2023 | 24.24 | 24.34 | 24.15 | 24.19 | 24.19 | 4,221 |
28 Dec 2023 | 24.31 | 24.48 | 24.14 | 24.33 | 24.33 | 4,344 |
27 Dec 2023 | 24.03 | 24.18 | 23.86 | 23.94 | 23.94 | 7,843 |
22 Dec 2023 | 23.75 | 23.82 | 23.61 | 23.75 | 23.75 | 1,161 |
21 Dec 2023 | 23.75 | 23.83 | 23.65 | 23.83 | 23.83 | 1,109 |
20 Dec 2023 | 23.81 | 23.87 | 23.67 | 23.77 | 23.77 | 9,558 |
19 Dec 2023 | 23.51 | 23.56 | 23.34 | 23.50 | 23.50 | 2,695 |
18 Dec 2023 | 23.39 | 23.47 | 23.34 | 23.35 | 23.35 | 6,105 |
15 Dec 2023 | 23.28 | 23.30 | 23.20 | 23.30 | 23.30 | 3,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |