Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.58 | 24.62 | 24.50 | 24.50 | 24.50 | 23,878 |
02 May 2024 | 24.39 | 24.45 | 24.32 | 24.32 | 24.32 | 35,217 |
01 May 2024 | 24.51 | 24.51 | 24.39 | 24.45 | 24.45 | 74,425 |
30 Apr 2024 | 24.77 | 24.88 | 24.75 | 24.86 | 24.86 | 38,586 |
29 Apr 2024 | 24.73 | 24.73 | 24.53 | 24.58 | 24.58 | 108,675 |
26 Apr 2024 | 24.72 | 24.75 | 24.59 | 24.60 | 24.60 | 66,701 |
24 Apr 2024 | 24.32 | 24.43 | 24.24 | 24.33 | 24.33 | 91,300 |
23 Apr 2024 | 23.72 | 23.72 | 23.59 | 23.64 | 23.64 | 119,270 |
22 Apr 2024 | 23.82 | 23.82 | 23.56 | 23.75 | 23.75 | 232,368 |
19 Apr 2024 | 24.40 | 24.40 | 24.01 | 24.14 | 24.14 | 208,500 |
18 Apr 2024 | 24.75 | 24.78 | 24.68 | 24.78 | 24.78 | 75,571 |
17 Apr 2024 | 25.12 | 25.23 | 25.01 | 25.01 | 25.01 | 71,857 |
16 Apr 2024 | 24.99 | 25.08 | 24.96 | 24.98 | 24.98 | 75,669 |
15 Apr 2024 | 25.65 | 25.70 | 25.56 | 25.56 | 25.56 | 75,755 |
12 Apr 2024 | 25.58 | 25.72 | 25.58 | 25.71 | 25.71 | 132,106 |
11 Apr 2024 | 24.99 | 25.09 | 24.99 | 25.04 | 25.04 | 221,416 |
10 Apr 2024 | 24.85 | 24.87 | 24.77 | 24.81 | 24.81 | 126,371 |
09 Apr 2024 | 24.93 | 24.93 | 24.84 | 24.85 | 24.85 | 44,024 |
08 Apr 2024 | 24.97 | 25.09 | 24.93 | 24.97 | 24.97 | 90,675 |
05 Apr 2024 | 24.62 | 24.66 | 24.50 | 24.66 | 24.66 | 105,036 |
04 Apr 2024 | 25.00 | 25.17 | 24.97 | 24.99 | 24.99 | 55,150 |
03 Apr 2024 | 25.02 | 25.03 | 24.86 | 24.86 | 24.86 | 79,407 |
02 Apr 2024 | 25.30 | 25.31 | 25.18 | 25.23 | 25.23 | 95,693 |
28 Mar 2024 | 25.25 | 25.29 | 25.11 | 25.16 | 25.16 | 63,619 |
27 Mar 2024 | 25.22 | 25.32 | 25.21 | 25.29 | 25.29 | 43,030 |
26 Mar 2024 | 25.28 | 25.31 | 25.17 | 25.22 | 25.22 | 50,367 |
25 Mar 2024 | 25.29 | 25.40 | 25.22 | 25.27 | 25.27 | 95,556 |
22 Mar 2024 | 25.06 | 25.18 | 24.96 | 25.14 | 25.14 | 77,149 |
21 Mar 2024 | 24.94 | 25.05 | 24.89 | 24.98 | 24.98 | 73,486 |
20 Mar 2024 | 24.64 | 24.71 | 24.59 | 24.62 | 24.62 | 64,288 |
19 Mar 2024 | 24.49 | 24.56 | 24.42 | 24.56 | 24.56 | 55,087 |
18 Mar 2024 | 24.25 | 24.25 | 24.10 | 24.22 | 24.22 | 72,741 |
15 Mar 2024 | 24.36 | 24.41 | 24.31 | 24.32 | 24.32 | 128,814 |
14 Mar 2024 | 24.28 | 24.36 | 24.27 | 24.33 | 24.33 | 112,568 |
13 Mar 2024 | 24.50 | 24.53 | 24.40 | 24.44 | 24.44 | 97,332 |
12 Mar 2024 | 24.01 | 24.15 | 24.01 | 24.15 | 24.15 | 97,693 |
11 Mar 2024 | 24.05 | 24.13 | 24.01 | 24.04 | 24.04 | 160,095 |
08 Mar 2024 | 24.69 | 24.73 | 24.62 | 24.66 | 24.66 | 231,596 |
07 Mar 2024 | 24.47 | 24.47 | 24.08 | 24.16 | 24.16 | 205,619 |
06 Mar 2024 | 24.61 | 24.61 | 24.48 | 24.53 | 24.53 | 122,797 |
05 Mar 2024 | 25.06 | 25.07 | 24.94 | 25.01 | 25.01 | 95,343 |
04 Mar 2024 | 25.10 | 25.32 | 25.10 | 25.32 | 25.32 | 142,132 |
01 Mar 2024 | 24.87 | 24.91 | 24.80 | 24.87 | 24.87 | 89,609 |
29 Feb 2024 | 24.58 | 24.62 | 24.42 | 24.50 | 24.50 | 187,732 |
28 Feb 2024 | 25.03 | 25.17 | 25.03 | 25.15 | 25.15 | 86,487 |
27 Feb 2024 | 24.90 | 24.97 | 24.88 | 24.88 | 24.88 | 87,481 |
26 Feb 2024 | 25.01 | 25.01 | 24.82 | 24.86 | 24.86 | 115,733 |
23 Feb 2024 | 25.03 | 25.04 | 24.98 | 25.00 | 25.00 | 132,869 |
22 Feb 2024 | 24.31 | 24.55 | 24.27 | 24.50 | 24.50 | 183,248 |
21 Feb 2024 | 24.01 | 24.02 | 23.83 | 23.87 | 23.87 | 144,344 |
20 Feb 2024 | 24.52 | 24.56 | 24.36 | 24.39 | 24.39 | 139,042 |
19 Feb 2024 | 24.59 | 24.78 | 24.46 | 24.51 | 24.51 | 248,754 |
16 Feb 2024 | 24.80 | 24.84 | 24.75 | 24.78 | 24.78 | 86,650 |
15 Feb 2024 | 24.79 | 24.90 | 24.79 | 24.85 | 24.85 | 102,404 |
14 Feb 2024 | 24.59 | 24.59 | 24.45 | 24.46 | 24.46 | 121,871 |
13 Feb 2024 | 24.55 | 24.61 | 24.51 | 24.60 | 24.60 | 83,348 |
12 Feb 2024 | 24.75 | 24.82 | 24.72 | 24.79 | 24.79 | 108,419 |
09 Feb 2024 | 24.50 | 24.54 | 24.46 | 24.53 | 24.53 | 102,809 |
08 Feb 2024 | 24.41 | 24.41 | 24.31 | 24.37 | 24.37 | 80,586 |
07 Feb 2024 | 23.94 | 23.94 | 23.78 | 23.80 | 23.80 | 119,778 |
06 Feb 2024 | 23.96 | 24.15 | 23.96 | 24.06 | 24.06 | 149,426 |
05 Feb 2024 | 23.94 | 24.08 | 23.94 | 24.00 | 24.00 | 96,047 |
02 Feb 2024 | 23.32 | 23.39 | 23.29 | 23.30 | 23.30 | 178,626 |
01 Feb 2024 | 22.42 | 22.59 | 22.42 | 22.57 | 22.57 | 81,019 |
31 Jan 2024 | 22.84 | 22.84 | 22.33 | 22.70 | 22.70 | 199,342 |
30 Jan 2024 | 23.16 | 23.22 | 23.12 | 23.18 | 23.18 | 133,509 |
29 Jan 2024 | 22.92 | 22.96 | 22.75 | 22.84 | 22.84 | 119,661 |
25 Jan 2024 | 23.00 | 23.00 | 22.90 | 22.91 | 22.91 | 206,779 |
24 Jan 2024 | 22.73 | 22.90 | 22.73 | 22.89 | 22.89 | 130,431 |
23 Jan 2024 | 22.41 | 22.45 | 22.33 | 22.36 | 22.36 | 53,095 |
22 Jan 2024 | 22.32 | 22.45 | 22.31 | 22.44 | 22.44 | 83,586 |
19 Jan 2024 | 21.81 | 22.00 | 21.81 | 21.99 | 21.99 | 188,618 |
18 Jan 2024 | 21.66 | 21.66 | 21.56 | 21.57 | 21.57 | 103,820 |
17 Jan 2024 | 21.63 | 21.67 | 21.59 | 21.61 | 21.61 | 38,460 |
16 Jan 2024 | 21.49 | 21.52 | 21.42 | 21.47 | 21.47 | 68,815 |
15 Jan 2024 | 21.32 | 21.42 | 21.32 | 21.36 | 21.36 | 12,455 |
12 Jan 2024 | 21.38 | 21.42 | 21.30 | 21.35 | 21.35 | 43,446 |
11 Jan 2024 | 21.32 | 21.39 | 21.32 | 21.36 | 21.36 | 117,012 |
10 Jan 2024 | 21.21 | 21.21 | 21.07 | 21.13 | 21.13 | 39,241 |
09 Jan 2024 | 20.94 | 21.01 | 20.94 | 21.01 | 21.01 | 31,253 |
08 Jan 2024 | 20.44 | 20.52 | 20.43 | 20.47 | 20.47 | 37,111 |
05 Jan 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 20.35 | 43,385 |
04 Jan 2024 | 20.40 | 20.44 | 20.37 | 20.37 | 20.37 | 40,193 |
03 Jan 2024 | 20.64 | 20.64 | 20.47 | 20.47 | 20.47 | 71,736 |
02 Jan 2024 | 20.99 | 21.09 | 20.84 | 20.88 | 20.88 | 100,305 |
29 Dec 2023 | 21.00 | 21.04 | 20.96 | 20.99 | 20.99 | 50,588 |
28 Dec 2023 | 20.95 | 21.08 | 20.95 | 21.05 | 21.05 | 30,119 |
27 Dec 2023 | 21.03 | 21.06 | 20.97 | 21.00 | 21.00 | 77,325 |
22 Dec 2023 | 21.10 | 21.10 | 20.97 | 21.03 | 21.03 | 40,330 |
21 Dec 2023 | 21.06 | 21.07 | 20.99 | 21.04 | 21.04 | 68,102 |
20 Dec 2023 | 21.20 | 21.28 | 21.16 | 21.17 | 21.17 | 51,373 |
19 Dec 2023 | 21.17 | 21.29 | 21.17 | 21.21 | 21.21 | 59,279 |
18 Dec 2023 | 20.94 | 20.98 | 20.92 | 20.96 | 20.96 | 37,747 |
15 Dec 2023 | 20.87 | 20.89 | 20.77 | 20.77 | 20.77 | 45,086 |
14 Dec 2023 | 20.99 | 21.05 | 20.88 | 20.95 | 20.95 | 134,719 |
13 Dec 2023 | 20.96 | 21.07 | 20.96 | 21.05 | 21.05 | 90,215 |
12 Dec 2023 | 20.71 | 20.76 | 20.66 | 20.68 | 20.68 | 48,537 |
11 Dec 2023 | 20.48 | 20.62 | 20.48 | 20.55 | 20.55 | 94,532 |
08 Dec 2023 | 20.37 | 20.38 | 20.30 | 20.30 | 20.30 | 48,377 |
07 Dec 2023 | 20.09 | 20.22 | 20.09 | 20.17 | 20.17 | 71,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |