Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.26 | 24.50 | 23.30 | 24.00 | 24.00 | 30,598 |
02 May 2024 | 23.14 | 23.22 | 22.35 | 23.01 | 23.01 | 10,564 |
01 May 2024 | 22.12 | 22.94 | 22.28 | 22.78 | 22.78 | 16,205 |
30 Apr 2024 | 23.08 | 23.10 | 22.48 | 22.81 | 22.81 | 7,251 |
29 Apr 2024 | 22.92 | 23.53 | 22.97 | 23.12 | 23.12 | 34,092 |
26 Apr 2024 | 22.74 | 22.80 | 22.11 | 22.67 | 22.67 | 26,207 |
25 Apr 2024 | 21.89 | 22.14 | 21.31 | 22.14 | 22.14 | 30,921 |
24 Apr 2024 | 22.68 | 22.97 | 21.92 | 22.33 | 22.33 | 25,686 |
23 Apr 2024 | 21.52 | 22.60 | 21.50 | 22.43 | 22.43 | 47,262 |
22 Apr 2024 | 21.14 | 21.64 | 20.58 | 21.54 | 21.54 | 20,805 |
19 Apr 2024 | 20.70 | 21.32 | 20.15 | 20.78 | 20.78 | 16,824 |
18 Apr 2024 | 20.87 | 21.40 | 20.49 | 20.81 | 20.81 | 27,763 |
17 Apr 2024 | 20.62 | 20.91 | 20.37 | 20.84 | 20.84 | 27,066 |
16 Apr 2024 | 20.73 | 20.92 | 20.22 | 20.88 | 20.88 | 17,663 |
15 Apr 2024 | 22.56 | 22.47 | 20.97 | 21.06 | 21.06 | 45,185 |
12 Apr 2024 | 23.70 | 23.40 | 22.42 | 22.51 | 22.51 | 43,283 |
11 Apr 2024 | 23.65 | 23.82 | 23.09 | 23.69 | 23.69 | 37,431 |
10 Apr 2024 | 24.95 | 25.00 | 23.57 | 23.75 | 23.75 | 61,963 |
09 Apr 2024 | 25.10 | 25.14 | 24.50 | 24.88 | 24.88 | 8,795 |
08 Apr 2024 | 25.37 | 25.66 | 25.00 | 25.09 | 25.09 | 11,404 |
05 Apr 2024 | 24.96 | 25.28 | 24.57 | 25.12 | 25.12 | 8,690 |
04 Apr 2024 | 25.50 | 26.02 | 25.35 | 25.62 | 25.62 | 9,526 |
03 Apr 2024 | 25.64 | 26.25 | 25.29 | 25.37 | 25.37 | 13,819 |
02 Apr 2024 | 26.45 | 26.00 | 25.15 | 25.64 | 25.64 | 13,025 |
28 Mar 2024 | 27.25 | 27.72 | 27.10 | 27.21 | 27.21 | 15,406 |
27 Mar 2024 | 27.57 | 27.50 | 26.77 | 27.07 | 27.07 | 28,334 |
26 Mar 2024 | 27.91 | 28.08 | 27.43 | 27.58 | 27.58 | 22,311 |
25 Mar 2024 | 28.07 | 28.33 | 26.90 | 27.41 | 27.41 | 30,452 |
22 Mar 2024 | 28.67 | 28.38 | 27.42 | 27.83 | 27.83 | 32,622 |
21 Mar 2024 | 29.20 | 29.45 | 28.35 | 28.61 | 28.61 | 23,503 |
20 Mar 2024 | 28.42 | 28.74 | 27.82 | 28.69 | 28.69 | 16,144 |
19 Mar 2024 | 29.05 | 28.77 | 27.77 | 28.21 | 28.21 | 20,571 |
18 Mar 2024 | 29.16 | 29.50 | 28.47 | 29.03 | 29.03 | 24,140 |
15 Mar 2024 | 28.80 | 29.29 | 28.23 | 29.17 | 29.17 | 11,542 |
14 Mar 2024 | 30.52 | 30.27 | 28.75 | 28.82 | 28.82 | 47,252 |
13 Mar 2024 | 30.75 | 30.94 | 30.16 | 30.56 | 30.56 | 12,380 |
12 Mar 2024 | 31.20 | 31.14 | 29.71 | 30.45 | 30.45 | 19,328 |
11 Mar 2024 | 31.52 | 32.16 | 31.17 | 31.25 | 31.25 | 13,683 |
08 Mar 2024 | 31.94 | 34.22 | 31.84 | 31.84 | 31.84 | 49,693 |
07 Mar 2024 | 32.42 | 33.00 | 31.76 | 31.80 | 31.80 | 23,020 |
06 Mar 2024 | 31.92 | 33.33 | 31.53 | 32.77 | 32.77 | 55,182 |
05 Mar 2024 | 33.61 | 33.53 | 31.40 | 31.53 | 31.53 | 94,305 |
04 Mar 2024 | 35.65 | 37.52 | 34.54 | 35.04 | 35.04 | 63,519 |
01 Mar 2024 | 36.78 | 37.73 | 33.70 | 35.53 | 35.53 | 136,768 |
29 Feb 2024 | 33.85 | 37.89 | 33.65 | 37.85 | 37.85 | 389,944 |
28 Feb 2024 | 30.34 | 30.70 | 29.00 | 29.69 | 29.69 | 52,505 |
27 Feb 2024 | 29.03 | 30.12 | 29.07 | 29.81 | 29.81 | 98,063 |
26 Feb 2024 | 26.06 | 28.68 | 25.85 | 27.99 | 27.99 | 108,574 |
23 Feb 2024 | 26.77 | 26.67 | 25.66 | 26.10 | 26.10 | 19,407 |
22 Feb 2024 | 27.76 | 27.50 | 26.42 | 26.68 | 26.68 | 46,860 |
21 Feb 2024 | 26.92 | 26.79 | 25.84 | 26.20 | 26.20 | 28,213 |
20 Feb 2024 | 28.46 | 28.50 | 26.36 | 26.77 | 26.77 | 61,246 |
19 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
16 Feb 2024 | 30.18 | 30.30 | 28.74 | 28.98 | 28.98 | 36,976 |
15 Feb 2024 | 29.84 | 30.33 | 28.96 | 29.55 | 29.55 | 59,884 |
14 Feb 2024 | 29.10 | 29.79 | 28.71 | 29.23 | 29.23 | 39,949 |
13 Feb 2024 | 31.04 | 30.77 | 28.20 | 29.42 | 29.42 | 64,337 |
12 Feb 2024 | 28.67 | 31.53 | 28.71 | 30.98 | 30.98 | 125,114 |
09 Feb 2024 | 26.92 | 29.62 | 26.90 | 28.52 | 28.52 | 84,639 |
08 Feb 2024 | 26.07 | 27.35 | 25.61 | 27.08 | 27.08 | 39,918 |
07 Feb 2024 | 25.95 | 26.10 | 25.16 | 25.57 | 25.57 | 17,723 |
06 Feb 2024 | 24.39 | 26.20 | 24.50 | 25.76 | 25.76 | 38,048 |
05 Feb 2024 | 25.04 | 24.80 | 23.76 | 24.12 | 24.12 | 13,559 |
02 Feb 2024 | 25.21 | 25.29 | 24.32 | 24.48 | 24.48 | 18,786 |
01 Feb 2024 | 25.03 | 25.02 | 23.89 | 24.56 | 24.56 | 14,712 |
31 Jan 2024 | 25.40 | 25.67 | 24.80 | 25.32 | 25.32 | 20,601 |
30 Jan 2024 | 26.11 | 26.21 | 25.32 | 25.55 | 25.55 | 37,680 |
29 Jan 2024 | 25.31 | 25.80 | 24.92 | 25.76 | 25.76 | 16,165 |
26 Jan 2024 | 25.22 | 25.79 | 25.06 | 25.13 | 25.13 | 20,254 |
25 Jan 2024 | 25.53 | 26.11 | 25.05 | 25.13 | 25.13 | 21,795 |
24 Jan 2024 | 26.49 | 27.20 | 25.50 | 25.50 | 25.50 | 26,583 |
23 Jan 2024 | 26.70 | 26.97 | 25.88 | 26.17 | 26.17 | 26,072 |
22 Jan 2024 | 25.25 | 27.00 | 25.17 | 25.97 | 25.97 | 58,633 |
19 Jan 2024 | 24.20 | 24.63 | 23.74 | 24.62 | 24.62 | 31,186 |
18 Jan 2024 | 24.41 | 25.09 | 23.60 | 23.83 | 23.83 | 33,662 |
17 Jan 2024 | 24.82 | 24.66 | 24.12 | 24.15 | 24.15 | 47,839 |
16 Jan 2024 | 25.73 | 25.73 | 25.00 | 25.03 | 25.03 | 38,799 |
15 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
12 Jan 2024 | 27.29 | 27.61 | 26.50 | 26.57 | 26.57 | 20,971 |
11 Jan 2024 | 28.86 | 28.30 | 26.19 | 27.21 | 27.21 | 56,396 |
10 Jan 2024 | 28.44 | 29.08 | 27.68 | 28.96 | 28.96 | 60,505 |
09 Jan 2024 | 28.51 | 28.52 | 27.71 | 28.43 | 28.43 | 28,628 |
08 Jan 2024 | 27.17 | 28.64 | 27.12 | 28.54 | 28.54 | 36,070 |
05 Jan 2024 | 28.02 | 28.02 | 27.33 | 27.51 | 27.51 | 12,011 |
04 Jan 2024 | 27.83 | 28.14 | 27.51 | 28.13 | 28.13 | 17,453 |
03 Jan 2024 | 28.68 | 28.29 | 27.47 | 27.76 | 27.76 | 19,218 |
02 Jan 2024 | 29.16 | 29.73 | 28.13 | 28.86 | 28.86 | 43,142 |
29 Dec 2023 | 30.17 | 30.23 | 28.57 | 29.09 | 29.09 | 100,026 |
28 Dec 2023 | 30.29 | 31.11 | 29.80 | 30.29 | 30.29 | 96,640 |
27 Dec 2023 | 29.43 | 30.37 | 29.42 | 30.36 | 30.36 | 97,736 |
22 Dec 2023 | 29.57 | 29.94 | 28.45 | 29.57 | 29.57 | 70,772 |
21 Dec 2023 | 30.17 | 31.08 | 29.07 | 29.23 | 29.23 | 67,569 |
20 Dec 2023 | 32.51 | 32.66 | 31.40 | 31.49 | 31.49 | 68,739 |
19 Dec 2023 | 30.70 | 33.91 | 30.80 | 31.95 | 31.95 | 244,722 |
18 Dec 2023 | 31.43 | 31.55 | 30.17 | 30.81 | 30.81 | 68,124 |
15 Dec 2023 | 31.65 | 32.30 | 30.67 | 30.97 | 30.97 | 92,818 |
14 Dec 2023 | 28.40 | 31.37 | 28.35 | 30.98 | 30.98 | 135,576 |
13 Dec 2023 | 27.76 | 27.88 | 26.96 | 27.18 | 27.18 | 40,376 |
12 Dec 2023 | 28.24 | 28.10 | 27.30 | 27.71 | 27.71 | 55,490 |
11 Dec 2023 | 28.38 | 28.61 | 27.57 | 27.78 | 27.78 | 68,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |