Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.89 | 25.68 | 24.89 | 25.58 | 25.58 | 2,733 |
02 May 2024 | 24.57 | 24.83 | 24.57 | 24.32 | 24.32 | 394 |
01 May 2024 | 24.48 | 24.50 | 24.29 | 24.31 | 24.31 | 561 |
30 Apr 2024 | 24.47 | 24.56 | 24.13 | 24.36 | 24.36 | 2,609 |
29 Apr 2024 | 25.18 | 25.18 | 24.63 | 24.55 | 24.55 | 3,272 |
26 Apr 2024 | 25.16 | 25.49 | 25.06 | 25.35 | 25.35 | 3,802 |
25 Apr 2024 | 24.98 | 25.21 | 24.91 | 25.03 | 25.03 | 3,951 |
24 Apr 2024 | 24.28 | 24.67 | 24.20 | 24.67 | 24.67 | 9,987 |
23 Apr 2024 | 24.28 | 24.35 | 22.80 | 24.01 | 24.01 | 3,798 |
22 Apr 2024 | 22.98 | 24.14 | 22.94 | 24.05 | 24.05 | 11,551 |
19 Apr 2024 | 22.90 | 22.90 | 22.72 | 22.78 | 22.78 | 1,867 |
18 Apr 2024 | 22.58 | 22.59 | 22.48 | 22.52 | 22.52 | 2,195 |
17 Apr 2024 | 22.89 | 23.06 | 22.75 | 22.75 | 22.75 | 6,825 |
16 Apr 2024 | 23.05 | 23.41 | 22.51 | 22.80 | 22.80 | 1,449 |
15 Apr 2024 | 22.88 | 22.92 | 22.87 | 22.84 | 22.84 | 920 |
12 Apr 2024 | 22.89 | 23.32 | 22.80 | 23.05 | 23.05 | 6,875 |
11 Apr 2024 | 23.32 | 23.32 | 23.11 | 23.00 | 23.00 | 4,095 |
10 Apr 2024 | 23.25 | 23.41 | 23.25 | 23.36 | 23.36 | 1,168 |
09 Apr 2024 | 23.25 | 23.43 | 22.68 | 23.42 | 23.42 | 3,490 |
08 Apr 2024 | 23.45 | 23.82 | 23.33 | 23.63 | 23.63 | 1,588 |
05 Apr 2024 | 23.27 | 23.84 | 23.16 | 23.69 | 23.69 | 9,001 |
04 Apr 2024 | 23.30 | 23.36 | 22.88 | 23.07 | 23.07 | 5,335 |
03 Apr 2024 | 22.61 | 22.61 | 22.54 | 23.18 | 23.18 | 1,378 |
02 Apr 2024 | 23.06 | 23.33 | 22.62 | 22.81 | 22.81 | 15,374 |
28 Mar 2024 | 22.74 | 23.44 | 22.50 | 23.47 | 23.47 | 4,574 |
27 Mar 2024 | 22.48 | 22.69 | 22.42 | 22.59 | 22.59 | 3,138 |
26 Mar 2024 | 23.00 | 23.06 | 22.66 | 22.58 | 22.58 | 2,600 |
25 Mar 2024 | 23.37 | 23.44 | 23.10 | 23.07 | 23.07 | 4,124 |
22 Mar 2024 | 22.51 | 23.00 | 22.46 | 22.86 | 22.86 | 6,407 |
21 Mar 2024 | 22.83 | 22.85 | 22.48 | 22.42 | 22.42 | 1,630 |
20 Mar 2024 | 22.62 | 22.70 | 22.33 | 22.48 | 22.48 | 619 |
19 Mar 2024 | 22.51 | 22.88 | 22.30 | 22.81 | 22.81 | 2,855 |
18 Mar 2024 | 22.22 | 22.33 | 22.00 | 22.36 | 22.36 | 2,677 |
15 Mar 2024 | 21.96 | 22.02 | 21.89 | 21.99 | 21.99 | 3,404 |
14 Mar 2024 | 22.30 | 22.33 | 21.89 | 21.97 | 21.97 | 1,551 |
13 Mar 2024 | 22.88 | 22.92 | 22.31 | 22.57 | 22.57 | 2,327 |
12 Mar 2024 | 22.56 | 22.98 | 22.11 | 22.75 | 22.75 | 2,308 |
11 Mar 2024 | 22.17 | 22.70 | 21.82 | 22.70 | 22.70 | 2,564 |
08 Mar 2024 | 22.09 | 22.14 | 21.98 | 22.11 | 22.11 | 7,285 |
07 Mar 2024 | 22.15 | 22.34 | 22.00 | 22.23 | 22.23 | 3,347 |
06 Mar 2024 | 22.58 | 22.58 | 22.22 | 22.10 | 22.10 | 5,016 |
05 Mar 2024 | 23.33 | 23.65 | 22.70 | 22.79 | 22.79 | 4,224 |
04 Mar 2024 | 23.08 | 23.38 | 22.89 | 23.38 | 23.38 | 2,504 |
01 Mar 2024 | 23.85 | 23.85 | 23.17 | 23.22 | 23.22 | 2,685 |
29 Feb 2024 | 23.80 | 23.92 | 23.71 | 23.95 | 23.95 | 1,360 |
28 Feb 2024 | 24.13 | 24.13 | 23.78 | 23.86 | 23.86 | 1,462 |
27 Feb 2024 | 23.76 | 24.31 | 23.18 | 24.21 | 24.21 | 695 |
26 Feb 2024 | 23.63 | 23.71 | 23.18 | 23.43 | 23.43 | 4,170 |
23 Feb 2024 | 24.18 | 24.18 | 23.60 | 23.66 | 23.66 | 1,273 |
22 Feb 2024 | 23.85 | 24.41 | 23.83 | 23.86 | 23.86 | 1,011 |
21 Feb 2024 | 23.85 | 23.90 | 23.65 | 23.64 | 23.64 | 511 |
20 Feb 2024 | 23.00 | 23.89 | 22.92 | 23.56 | 23.56 | 2,762 |
19 Feb 2024 | 23.04 | 23.22 | 23.02 | 23.12 | 23.12 | 2,375 |
16 Feb 2024 | 23.34 | 23.35 | 23.20 | 23.20 | 23.20 | 3,379 |
15 Feb 2024 | 24.00 | 24.00 | 23.69 | 23.88 | 23.88 | 4,676 |
14 Feb 2024 | 24.23 | 24.23 | 23.99 | 24.10 | 24.10 | 1,814 |
13 Feb 2024 | 24.56 | 24.76 | 24.55 | 24.78 | 24.78 | 1,424 |
12 Feb 2024 | 24.66 | 24.66 | 24.50 | 24.77 | 24.77 | 3,354 |
09 Feb 2024 | 24.47 | 24.96 | 24.41 | 24.84 | 24.84 | 179 |
08 Feb 2024 | 24.74 | 24.74 | 24.42 | 24.43 | 24.43 | 1,104 |
07 Feb 2024 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 4,695 |
06 Feb 2024 | 24.46 | 24.58 | 24.04 | 24.57 | 24.57 | 1,874 |
05 Feb 2024 | 24.63 | 24.81 | 24.54 | 24.57 | 24.57 | 2,216 |
02 Feb 2024 | 24.95 | 25.17 | 24.95 | 24.80 | 24.80 | 1,586 |
01 Feb 2024 | 24.50 | 24.96 | 24.50 | 24.84 | 24.84 | 1,145 |
31 Jan 2024 | 24.78 | 24.84 | 24.56 | 24.62 | 24.62 | 1,218 |
30 Jan 2024 | 24.52 | 24.91 | 24.43 | 24.78 | 24.78 | 458 |
29 Jan 2024 | 24.70 | 24.70 | 24.41 | 24.47 | 24.47 | 106 |
26 Jan 2024 | 25.15 | 25.15 | 24.60 | 24.60 | 24.60 | 1,546 |
25 Jan 2024 | 25.50 | 25.57 | 25.26 | 25.26 | 25.26 | 1,952 |
24 Jan 2024 | 24.89 | 24.92 | 24.83 | 25.04 | 25.04 | 164 |
23 Jan 2024 | 24.81 | 25.02 | 24.31 | 24.74 | 24.74 | 6,721 |
22 Jan 2024 | 24.55 | 24.75 | 24.35 | 24.65 | 24.65 | 4,643 |
19 Jan 2024 | 24.43 | 24.65 | 24.26 | 24.64 | 24.64 | 4,584 |
18 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.97 | 23.97 | 53 |
17 Jan 2024 | 24.14 | 24.25 | 24.00 | 24.48 | 24.48 | 120 |
16 Jan 2024 | 24.41 | 24.97 | 23.98 | 23.97 | 23.97 | 392 |
15 Jan 2024 | 24.77 | 24.77 | 24.51 | 24.65 | 24.65 | 1,921 |
12 Jan 2024 | 25.03 | 25.23 | 24.89 | 24.89 | 24.89 | 2,683 |
11 Jan 2024 | 25.30 | 25.30 | 25.09 | 25.00 | 25.00 | 1,647 |
10 Jan 2024 | 25.07 | 25.19 | 25.07 | 25.22 | 25.22 | 151 |
09 Jan 2024 | 24.72 | 25.21 | 24.72 | 25.24 | 25.24 | 65 |
08 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.69 | 24.69 | 521 |
05 Jan 2024 | 25.41 | 25.70 | 25.41 | 25.48 | 25.48 | 3,279 |
04 Jan 2024 | 24.81 | 24.92 | 24.58 | 24.97 | 24.97 | 1,475 |
03 Jan 2024 | 25.07 | 25.07 | 24.81 | 24.77 | 24.77 | 1,810 |
02 Jan 2024 | 26.00 | 26.03 | 25.42 | 25.55 | 25.55 | 3,797 |
29 Dec 2023 | 25.96 | 26.08 | 25.96 | 26.08 | 26.08 | 624 |
28 Dec 2023 | 25.71 | 26.14 | 25.71 | 26.08 | 26.08 | 209 |
27 Dec 2023 | 25.98 | 25.99 | 25.69 | 25.67 | 25.67 | 2,024 |
22 Dec 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
21 Dec 2023 | 25.30 | 25.34 | 25.29 | 25.34 | 25.34 | 1,186 |
20 Dec 2023 | 25.60 | 25.60 | 25.38 | 25.47 | 25.47 | 53 |
19 Dec 2023 | 25.36 | 25.56 | 25.10 | 25.55 | 25.55 | 1,236 |
18 Dec 2023 | 25.68 | 25.95 | 25.67 | 25.78 | 25.78 | 908 |
15 Dec 2023 | 25.42 | 25.63 | 25.33 | 25.68 | 25.68 | 4,006 |
14 Dec 2023 | 25.18 | 25.41 | 24.98 | 25.08 | 25.08 | 21,901 |
13 Dec 2023 | 25.34 | 25.34 | 25.09 | 25.05 | 25.05 | 4,141 |
12 Dec 2023 | 25.23 | 26.12 | 25.17 | 25.78 | 25.78 | 2,717 |
11 Dec 2023 | 25.68 | 25.81 | 25.09 | 25.15 | 25.15 | 3,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |