Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 24.20 | 24.70 | 24.10 | 24.16 | 24.16 | 14,934 |
21 May 2024 | 26.00 | 26.00 | 24.01 | 24.25 | 24.25 | 38,270 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 24.30 | 25.10 | 23.80 | 24.46 | 24.46 | 34,923 |
16 May 2024 | 24.75 | 25.15 | 24.05 | 24.72 | 24.72 | 8,817 |
15 May 2024 | 24.40 | 25.14 | 24.40 | 24.72 | 24.72 | 37,919 |
14 May 2024 | 22.89 | 23.95 | 22.89 | 23.95 | 23.95 | 27,700 |
13 May 2024 | 23.60 | 23.99 | 22.42 | 22.81 | 22.81 | 88,612 |
10 May 2024 | 23.59 | 23.75 | 23.59 | 23.60 | 23.60 | 42,550 |
09 May 2024 | 24.55 | 25.04 | 24.06 | 24.07 | 24.07 | 26,797 |
08 May 2024 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | 25,921 |
07 May 2024 | 24.90 | 24.90 | 24.55 | 24.80 | 24.80 | 5,442 |
06 May 2024 | 24.79 | 25.19 | 24.79 | 24.90 | 24.90 | 10,175 |
03 May 2024 | 25.27 | 25.50 | 25.27 | 25.28 | 25.28 | 7,647 |
02 May 2024 | 26.82 | 26.82 | 25.78 | 25.78 | 25.78 | 12,186 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 8,526 |
29 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2,900 |
26 Apr 2024 | 25.05 | 25.29 | 25.05 | 25.29 | 25.29 | 22,046 |
25 Apr 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 21,969 |
24 Apr 2024 | 25.00 | 25.35 | 25.00 | 25.00 | 25.00 | 22,988 |
23 Apr 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 46,446 |
22 Apr 2024 | 25.94 | 25.94 | 25.22 | 25.40 | 25.40 | 17,378 |
19 Apr 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | 24,708 |
18 Apr 2024 | 25.80 | 26.25 | 25.80 | 26.10 | 26.10 | 34,338 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 51,935 |
15 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 41,340 |
12 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 24,526 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 30,324 |
09 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 37,777 |
08 Apr 2024 | 29.50 | 29.50 | 29.04 | 29.04 | 29.04 | 8,833 |
05 Apr 2024 | 29.60 | 30.24 | 28.51 | 29.63 | 29.63 | 68,715 |
04 Apr 2024 | 28.60 | 29.10 | 28.40 | 28.98 | 28.98 | 117,206 |
03 Apr 2024 | 27.81 | 27.81 | 27.50 | 27.81 | 27.81 | 192,634 |
02 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 52,891 |
01 Apr 2024 | 24.50 | 25.23 | 24.50 | 25.23 | 25.23 | 32,046 |
28 Mar 2024 | 24.56 | 25.47 | 23.81 | 24.03 | 24.03 | 138,600 |
27 Mar 2024 | 25.95 | 26.90 | 24.67 | 25.06 | 25.06 | 414,182 |
26 Mar 2024 | 26.37 | 27.24 | 25.57 | 25.96 | 25.96 | 146,298 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 27.30 | 27.90 | 26.01 | 26.91 | 26.91 | 52,407 |
21 Mar 2024 | 26.95 | 28.10 | 26.95 | 27.25 | 27.25 | 69,856 |
20 Mar 2024 | 25.64 | 26.94 | 25.25 | 26.89 | 26.89 | 72,005 |
19 Mar 2024 | 26.25 | 26.77 | 25.61 | 25.67 | 25.67 | 28,895 |
18 Mar 2024 | 26.46 | 27.30 | 26.41 | 26.64 | 26.64 | 33,744 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 25.99 | 28.71 | 25.99 | 26.81 | 26.81 | 112,513 |
13 Mar 2024 | 28.20 | 28.20 | 27.35 | 27.35 | 27.35 | 56,277 |
12 Mar 2024 | 30.19 | 30.20 | 28.78 | 28.78 | 28.78 | 37,967 |
11 Mar 2024 | 31.80 | 32.39 | 30.29 | 30.29 | 30.29 | 35,732 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 32.74 | 32.74 | 31.30 | 31.88 | 31.88 | 51,124 |
06 Mar 2024 | 33.50 | 34.40 | 32.74 | 32.74 | 32.74 | 63,896 |
05 Mar 2024 | 36.00 | 36.00 | 33.56 | 34.46 | 34.46 | 45,653 |
04 Mar 2024 | 35.56 | 35.56 | 34.01 | 34.97 | 34.97 | 27,371 |
01 Mar 2024 | 34.00 | 35.52 | 34.00 | 35.12 | 35.12 | 254,213 |
29 Feb 2024 | 32.15 | 34.99 | 32.15 | 33.83 | 33.83 | 41,442 |
28 Feb 2024 | 35.28 | 36.40 | 33.52 | 33.56 | 33.56 | 94,682 |
27 Feb 2024 | 36.65 | 36.65 | 35.00 | 35.28 | 35.28 | 80,927 |
26 Feb 2024 | 35.00 | 36.60 | 33.50 | 36.58 | 36.58 | 142,043 |
23 Feb 2024 | 37.00 | 37.50 | 34.76 | 34.86 | 34.86 | 144,902 |
22 Feb 2024 | 33.71 | 36.91 | 33.41 | 36.52 | 36.52 | 329,949 |
21 Feb 2024 | 37.99 | 37.99 | 35.16 | 35.16 | 35.16 | 216,969 |
20 Feb 2024 | 36.30 | 37.30 | 34.21 | 37.01 | 37.01 | 1,353,015 |
16 Feb 2024 | 29.23 | 30.92 | 28.03 | 30.92 | 30.92 | 402,612 |
15 Feb 2024 | 27.98 | 28.23 | 27.55 | 28.11 | 28.11 | 68,879 |
14 Feb 2024 | 26.60 | 28.68 | 25.70 | 27.81 | 27.81 | 130,645 |
13 Feb 2024 | 28.12 | 28.53 | 26.97 | 27.66 | 27.66 | 78,139 |
12 Feb 2024 | 32.80 | 32.80 | 28.45 | 28.50 | 28.50 | 78,180 |
09 Feb 2024 | 32.54 | 32.54 | 28.76 | 31.44 | 31.44 | 334,786 |
08 Feb 2024 | 30.52 | 32.64 | 30.52 | 31.95 | 31.95 | 264,539 |
07 Feb 2024 | 28.11 | 30.28 | 28.11 | 30.02 | 30.02 | 239,880 |
06 Feb 2024 | 28.52 | 28.52 | 27.00 | 27.53 | 27.53 | 69,192 |
05 Feb 2024 | 29.00 | 29.20 | 27.68 | 27.95 | 27.95 | 102,741 |
02 Feb 2024 | 28.75 | 29.32 | 28.20 | 28.34 | 28.34 | 187,397 |
01 Feb 2024 | 28.10 | 28.75 | 27.68 | 27.93 | 27.93 | 96,653 |
31 Jan 2024 | 28.06 | 28.45 | 27.01 | 27.75 | 27.75 | 181,493 |
30 Jan 2024 | 27.20 | 27.62 | 26.95 | 27.29 | 27.29 | 360,341 |
29 Jan 2024 | 25.11 | 26.31 | 25.10 | 26.31 | 26.31 | 276,645 |
26 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
25 Jan 2024 | 23.79 | 25.06 | 23.79 | 25.06 | 25.06 | 131,548 |
24 Jan 2024 | 24.00 | 24.45 | 23.51 | 23.87 | 23.87 | 25,864 |
23 Jan 2024 | 25.20 | 25.49 | 24.01 | 24.07 | 24.07 | 70,710 |
22 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
19 Jan 2024 | 25.91 | 26.44 | 24.50 | 24.71 | 24.71 | 55,342 |
18 Jan 2024 | 25.95 | 25.95 | 24.65 | 25.40 | 25.40 | 30,280 |
17 Jan 2024 | 26.19 | 26.35 | 25.25 | 25.56 | 25.56 | 48,839 |
16 Jan 2024 | 26.88 | 27.10 | 25.80 | 26.09 | 26.09 | 72,606 |
12 Jan 2024 | 26.85 | 28.07 | 26.50 | 28.03 | 28.03 | 273,327 |
11 Jan 2024 | 26.85 | 27.00 | 26.45 | 26.74 | 26.74 | 69,820 |
10 Jan 2024 | 26.82 | 27.45 | 26.50 | 26.85 | 26.85 | 52,492 |
09 Jan 2024 | 27.29 | 27.29 | 26.78 | 26.82 | 26.82 | 73,127 |
08 Jan 2024 | 27.95 | 28.40 | 27.10 | 27.20 | 27.20 | 84,681 |
05 Jan 2024 | 27.24 | 28.19 | 27.24 | 27.69 | 27.69 | 61,570 |
04 Jan 2024 | 27.80 | 28.70 | 27.50 | 27.59 | 27.59 | 53,178 |
03 Jan 2024 | 28.07 | 28.70 | 27.05 | 27.66 | 27.66 | 45,370 |
02 Jan 2024 | 29.20 | 29.20 | 27.25 | 28.13 | 28.13 | 62,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |