Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.24 | 26.24 | 25.40 | 25.89 | 25.89 | 74,164 |
02 May 2024 | 24.43 | 25.33 | 24.87 | 25.22 | 25.22 | 119,921 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.41 | 25.66 | 24.39 | 24.72 | 24.72 | 134,410 |
29 Apr 2024 | 25.18 | 25.98 | 25.33 | 25.83 | 25.83 | 91,819 |
26 Apr 2024 | 24.20 | 25.33 | 24.21 | 24.92 | 24.92 | 416,058 |
25 Apr 2024 | 24.50 | 24.68 | 23.93 | 24.21 | 24.21 | 553,825 |
24 Apr 2024 | 24.40 | 24.91 | 24.44 | 24.73 | 24.73 | 444,222 |
23 Apr 2024 | 24.24 | 24.71 | 24.08 | 24.46 | 24.46 | 592,760 |
22 Apr 2024 | 24.10 | 24.42 | 23.89 | 24.22 | 24.22 | 1,037,990 |
19 Apr 2024 | 23.94 | 24.11 | 23.74 | 24.00 | 24.00 | 313,443 |
18 Apr 2024 | 23.83 | 24.19 | 23.65 | 24.15 | 24.15 | 1,021,245 |
17 Apr 2024 | 23.82 | 24.25 | 23.63 | 23.63 | 23.63 | 329,331 |
16 Apr 2024 | 23.81 | 23.82 | 23.52 | 23.82 | 23.82 | 254,448 |
15 Apr 2024 | 24.00 | 24.55 | 23.96 | 24.08 | 24.08 | 298,255 |
12 Apr 2024 | 24.40 | 24.50 | 23.85 | 24.21 | 24.21 | 481,381 |
11 Apr 2024 | 25.13 | 25.30 | 24.04 | 24.19 | 24.19 | 495,537 |
10 Apr 2024 | 24.84 | 25.28 | 24.63 | 25.14 | 25.14 | 1,006,640 |
09 Apr 2024 | 24.50 | 24.92 | 24.43 | 24.72 | 24.72 | 508,043 |
08 Apr 2024 | 23.90 | 24.70 | 23.97 | 24.59 | 24.59 | 1,681,301 |
05 Apr 2024 | 24.00 | 24.21 | 23.76 | 24.12 | 24.12 | 331,311 |
04 Apr 2024 | 24.51 | 24.54 | 24.19 | 24.40 | 24.40 | 348,194 |
03 Apr 2024 | 24.60 | 24.63 | 24.11 | 24.30 | 24.30 | 397,797 |
02 Apr 2024 | 25.00 | 25.21 | 24.66 | 24.74 | 24.74 | 256,880 |
28 Mar 2024 | 25.00 | 25.30 | 24.97 | 25.02 | 25.02 | 343,177 |
27 Mar 2024 | 25.02 | 25.21 | 24.89 | 24.98 | 24.98 | 326,225 |
26 Mar 2024 | 24.90 | 25.09 | 24.72 | 24.96 | 24.96 | 174,242 |
25 Mar 2024 | 25.30 | 25.32 | 24.94 | 24.96 | 24.96 | 216,272 |
22 Mar 2024 | 25.30 | 25.49 | 25.11 | 25.28 | 25.28 | 337,458 |
21 Mar 2024 | 24.80 | 25.38 | 24.81 | 25.30 | 25.30 | 275,180 |
20 Mar 2024 | 24.00 | 24.82 | 24.00 | 24.44 | 24.44 | 449,072 |
19 Mar 2024 | 24.32 | 24.47 | 23.88 | 24.04 | 24.04 | 637,152 |
18 Mar 2024 | 24.73 | 24.95 | 24.38 | 24.64 | 24.64 | 641,335 |
15 Mar 2024 | 24.73 | 25.12 | 24.55 | 24.89 | 24.89 | 131,063 |
14 Mar 2024 | 24.42 | 24.80 | 24.22 | 24.57 | 24.57 | 516,265 |
13 Mar 2024 | 24.20 | 24.51 | 23.84 | 24.37 | 24.37 | 322,962 |
12 Mar 2024 | 23.64 | 24.28 | 23.67 | 24.27 | 24.27 | 261,147 |
11 Mar 2024 | 23.50 | 23.59 | 23.20 | 23.44 | 23.44 | 600,415 |
08 Mar 2024 | 23.60 | 23.80 | 23.44 | 23.66 | 23.66 | 1,071,115 |
07 Mar 2024 | 23.50 | 23.79 | 23.15 | 23.62 | 23.62 | 801,987 |
06 Mar 2024 | 23.20 | 23.43 | 22.99 | 23.23 | 23.23 | 994,718 |
05 Mar 2024 | 23.50 | 23.86 | 23.11 | 23.29 | 23.29 | 1,103,342 |
04 Mar 2024 | 23.65 | 23.76 | 23.27 | 23.51 | 23.51 | 1,394,160 |
01 Mar 2024 | 23.81 | 24.02 | 23.29 | 23.50 | 23.50 | 2,076,008 |
29 Feb 2024 | 23.70 | 24.07 | 23.63 | 23.70 | 23.70 | 11,351,510 |
28 Feb 2024 | 23.81 | 24.10 | 23.51 | 23.69 | 23.69 | 730,560 |
27 Feb 2024 | 23.90 | 23.99 | 23.64 | 23.92 | 23.92 | 546,181 |
26 Feb 2024 | 24.06 | 24.49 | 23.82 | 23.97 | 23.97 | 737,624 |
23 Feb 2024 | 24.40 | 24.67 | 24.30 | 24.34 | 24.34 | 247,734 |
22 Feb 2024 | 24.56 | 24.65 | 24.09 | 24.44 | 24.44 | 982,119 |
21 Feb 2024 | 24.00 | 24.52 | 24.13 | 24.26 | 24.26 | 358,911 |
20 Feb 2024 | 24.33 | 24.49 | 23.97 | 24.07 | 24.07 | 1,384,359 |
19 Feb 2024 | 24.99 | 25.20 | 24.13 | 24.29 | 24.29 | 1,221,413 |
16 Feb 2024 | 24.10 | 25.04 | 24.10 | 24.87 | 24.87 | 881,185 |
15 Feb 2024 | 23.60 | 24.26 | 23.41 | 23.91 | 23.91 | 1,313,621 |
14 Feb 2024 | 24.00 | 24.48 | 23.80 | 23.93 | 23.93 | 627,193 |
13 Feb 2024 | 25.37 | 25.35 | 23.78 | 24.25 | 24.25 | 1,867,402 |
12 Feb 2024 | 25.22 | 25.56 | 24.93 | 25.37 | 25.37 | 941,240 |
09 Feb 2024 | 24.94 | 25.20 | 24.83 | 25.04 | 25.04 | 493,179 |
08 Feb 2024 | 24.30 | 25.17 | 24.38 | 24.96 | 24.96 | 335,839 |
07 Feb 2024 | 23.90 | 24.32 | 24.01 | 24.09 | 24.09 | 371,891 |
06 Feb 2024 | 23.90 | 24.14 | 23.73 | 23.99 | 23.99 | 1,243,696 |
05 Feb 2024 | 24.10 | 24.43 | 23.78 | 23.98 | 23.98 | 1,410,588 |
02 Feb 2024 | 24.59 | 24.67 | 24.06 | 24.37 | 24.37 | 172,179 |
01 Feb 2024 | 24.69 | 25.05 | 24.71 | 25.02 | 25.02 | 73,427 |
31 Jan 2024 | 24.87 | 25.52 | 24.79 | 25.00 | 25.00 | 700,115 |
30 Jan 2024 | 24.80 | 24.94 | 24.74 | 24.79 | 24.79 | 692,587 |
29 Jan 2024 | 24.90 | 25.06 | 24.56 | 24.69 | 24.69 | 444,772 |
26 Jan 2024 | 24.90 | 25.11 | 24.62 | 24.95 | 24.95 | 697,833 |
25 Jan 2024 | 24.72 | 24.93 | 24.65 | 24.82 | 24.82 | 268,701 |
24 Jan 2024 | 24.40 | 24.78 | 24.43 | 24.76 | 24.76 | 369,257 |
23 Jan 2024 | 24.69 | 24.97 | 24.28 | 24.60 | 24.60 | 501,961 |
22 Jan 2024 | 24.10 | 24.66 | 23.70 | 24.44 | 24.44 | 1,212,563 |
19 Jan 2024 | 24.50 | 24.62 | 23.70 | 24.12 | 24.12 | 1,485,237 |
18 Jan 2024 | 23.41 | 24.80 | 23.41 | 23.45 | 23.45 | 3,343,849 |
17 Jan 2024 | 23.70 | 23.72 | 23.22 | 23.53 | 23.53 | 411,739 |
16 Jan 2024 | 23.90 | 23.82 | 23.57 | 23.72 | 23.72 | 297,728 |
15 Jan 2024 | 23.90 | 24.19 | 23.78 | 23.97 | 23.97 | 293,335 |
12 Jan 2024 | 23.70 | 24.00 | 23.68 | 23.82 | 23.82 | 518,642 |
11 Jan 2024 | 23.81 | 23.99 | 23.52 | 23.63 | 23.63 | 1,727,325 |
10 Jan 2024 | 23.76 | 23.80 | 23.40 | 23.73 | 23.73 | 706,202 |
09 Jan 2024 | 24.02 | 24.23 | 23.70 | 23.79 | 23.79 | 1,069,117 |
08 Jan 2024 | 24.10 | 24.20 | 23.78 | 24.00 | 24.00 | 1,093,392 |
05 Jan 2024 | 24.54 | 25.12 | 23.91 | 24.28 | 24.28 | 1,737,407 |
04 Jan 2024 | 24.60 | 25.16 | 24.60 | 24.97 | 24.97 | 896,357 |
03 Jan 2024 | 25.00 | 25.08 | 24.34 | 24.61 | 24.61 | 424,013 |
02 Jan 2024 | 24.72 | 25.21 | 24.74 | 25.08 | 25.08 | 365,380 |
29 Dec 2023 | 24.80 | 24.99 | 24.65 | 24.79 | 24.79 | 345,203 |
28 Dec 2023 | 25.00 | 25.10 | 24.75 | 24.87 | 24.87 | 368,150 |
27 Dec 2023 | 24.92 | 25.16 | 24.79 | 25.00 | 25.00 | 153,939 |
22 Dec 2023 | 24.81 | 25.01 | 24.68 | 25.00 | 25.00 | 615,237 |
21 Dec 2023 | 25.09 | 25.09 | 24.66 | 24.87 | 24.87 | 717,794 |
20 Dec 2023 | 25.29 | 25.49 | 25.01 | 25.24 | 25.24 | 371,414 |
19 Dec 2023 | 25.18 | 25.30 | 25.00 | 25.26 | 25.26 | 833,739 |
18 Dec 2023 | 24.80 | 25.78 | 24.85 | 25.54 | 25.54 | 1,141,499 |
15 Dec 2023 | 25.23 | 25.64 | 25.18 | 25.18 | 25.18 | 790,526 |
14 Dec 2023 | 24.60 | 25.43 | 24.17 | 25.20 | 25.20 | 1,831,303 |
13 Dec 2023 | 24.60 | 25.07 | 24.32 | 24.62 | 24.62 | 3,114,455 |
12 Dec 2023 | 24.45 | 24.77 | 24.22 | 24.63 | 24.63 | 496,310 |
11 Dec 2023 | 23.84 | 24.79 | 23.88 | 24.37 | 24.37 | 997,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |