Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.40 | 24.40 | 23.15 | 23.40 | 23.40 | 29,757 |
02 May 2024 | 23.25 | 24.25 | 22.85 | 24.00 | 24.00 | 61,610 |
30 Apr 2024 | 22.90 | 23.60 | 22.45 | 22.85 | 22.85 | 32,457 |
29 Apr 2024 | 22.20 | 22.90 | 21.50 | 22.90 | 22.90 | 74,488 |
26 Apr 2024 | 20.45 | 20.80 | 20.20 | 20.80 | 20.80 | 22,534 |
25 Apr 2024 | 20.80 | 21.45 | 20.05 | 20.15 | 20.15 | 35,199 |
24 Apr 2024 | 20.70 | 20.85 | 20.40 | 20.65 | 20.65 | 24,421 |
23 Apr 2024 | 19.78 | 20.90 | 19.60 | 20.70 | 20.70 | 57,684 |
22 Apr 2024 | 19.50 | 19.82 | 19.50 | 19.76 | 19.76 | 26,138 |
19 Apr 2024 | 18.60 | 19.30 | 18.42 | 19.18 | 19.18 | 29,542 |
18 Apr 2024 | 19.22 | 19.22 | 18.48 | 18.60 | 18.60 | 44,156 |
17 Apr 2024 | 18.78 | 19.56 | 18.72 | 19.04 | 19.04 | 34,940 |
16 Apr 2024 | 18.60 | 19.20 | 17.88 | 18.70 | 18.70 | 63,125 |
15 Apr 2024 | 19.66 | 19.92 | 18.64 | 18.76 | 18.76 | 50,476 |
12 Apr 2024 | 20.90 | 20.90 | 19.64 | 19.64 | 19.64 | 81,187 |
11 Apr 2024 | 21.40 | 21.95 | 19.76 | 20.70 | 20.70 | 96,338 |
10 Apr 2024 | 21.90 | 22.05 | 20.35 | 21.00 | 21.00 | 119,328 |
09 Apr 2024 | 22.25 | 22.85 | 22.25 | 22.45 | 22.45 | 23,013 |
08 Apr 2024 | 22.20 | 22.60 | 21.90 | 22.25 | 22.25 | 39,508 |
05 Apr 2024 | 23.40 | 23.40 | 22.10 | 22.20 | 22.20 | 22,022 |
04 Apr 2024 | 23.15 | 23.80 | 23.15 | 23.50 | 23.50 | 18,471 |
03 Apr 2024 | 23.40 | 23.45 | 22.75 | 22.90 | 22.90 | 21,906 |
02 Apr 2024 | 24.15 | 24.20 | 23.15 | 23.50 | 23.50 | 49,761 |
28 Mar 2024 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | 13,184 |
27 Mar 2024 | 24.25 | 24.70 | 24.00 | 24.10 | 24.10 | 17,655 |
26 Mar 2024 | 25.00 | 25.05 | 24.00 | 24.20 | 24.20 | 16,580 |
25 Mar 2024 | 24.75 | 25.40 | 24.65 | 25.00 | 25.00 | 9,723 |
22 Mar 2024 | 24.85 | 25.35 | 24.70 | 24.70 | 24.70 | 7,233 |
21 Mar 2024 | 24.70 | 25.20 | 24.50 | 24.80 | 24.80 | 11,295 |
20 Mar 2024 | 24.35 | 24.60 | 24.10 | 24.40 | 24.40 | 9,668 |
19 Mar 2024 | 24.30 | 24.50 | 24.00 | 24.45 | 24.45 | 17,411 |
18 Mar 2024 | 24.95 | 25.40 | 24.35 | 24.40 | 24.40 | 20,684 |
15 Mar 2024 | 25.65 | 25.80 | 24.85 | 24.85 | 24.85 | 19,864 |
14 Mar 2024 | 25.20 | 26.10 | 25.20 | 25.65 | 25.65 | 13,816 |
13 Mar 2024 | 25.75 | 25.75 | 25.00 | 25.10 | 25.10 | 31,071 |
12 Mar 2024 | 26.00 | 26.00 | 25.20 | 25.75 | 25.75 | 14,291 |
11 Mar 2024 | 26.15 | 26.70 | 25.90 | 25.90 | 25.90 | 16,363 |
08 Mar 2024 | 26.60 | 26.60 | 26.00 | 26.30 | 26.30 | 13,038 |
07 Mar 2024 | 26.00 | 26.60 | 25.50 | 26.45 | 26.45 | 15,498 |
06 Mar 2024 | 25.25 | 26.25 | 25.10 | 26.10 | 26.10 | 17,148 |
05 Mar 2024 | 26.10 | 26.95 | 25.05 | 25.05 | 25.05 | 39,638 |
04 Mar 2024 | 25.75 | 26.30 | 25.55 | 26.10 | 26.10 | 22,039 |
01 Mar 2024 | 24.70 | 25.90 | 24.70 | 25.70 | 25.70 | 32,295 |
29 Feb 2024 | 24.55 | 24.85 | 24.05 | 24.60 | 24.60 | 17,823 |
28 Feb 2024 | 25.45 | 25.45 | 24.10 | 24.10 | 24.10 | 16,743 |
27 Feb 2024 | 24.90 | 25.50 | 24.80 | 25.45 | 25.45 | 22,185 |
26 Feb 2024 | 25.10 | 25.50 | 24.65 | 25.00 | 25.00 | 26,201 |
23 Feb 2024 | 25.00 | 25.10 | 24.40 | 24.85 | 24.85 | 16,257 |
22 Feb 2024 | 24.75 | 25.20 | 24.75 | 24.95 | 24.95 | 18,318 |
21 Feb 2024 | 24.85 | 24.85 | 24.25 | 24.50 | 24.50 | 11,783 |
20 Feb 2024 | 25.25 | 25.25 | 24.30 | 24.50 | 24.50 | 36,008 |
19 Feb 2024 | 24.20 | 25.25 | 24.10 | 25.10 | 25.10 | 47,680 |
16 Feb 2024 | 23.00 | 24.00 | 23.00 | 23.60 | 23.60 | 37,764 |
15 Feb 2024 | 21.80 | 23.40 | 21.80 | 22.70 | 22.70 | 42,107 |
14 Feb 2024 | 21.55 | 21.80 | 21.50 | 21.65 | 21.65 | 21,151 |
13 Feb 2024 | 22.15 | 22.20 | 21.55 | 21.55 | 21.55 | 22,816 |
12 Feb 2024 | 22.00 | 22.55 | 21.90 | 22.20 | 22.20 | 19,978 |
09 Feb 2024 | 21.25 | 21.90 | 21.25 | 21.55 | 21.55 | 22,875 |
08 Feb 2024 | 21.65 | 21.75 | 20.85 | 21.25 | 21.25 | 31,064 |
07 Feb 2024 | 22.10 | 22.35 | 21.35 | 21.55 | 21.55 | 32,243 |
06 Feb 2024 | 22.10 | 22.40 | 21.90 | 22.20 | 22.20 | 22,448 |
05 Feb 2024 | 22.10 | 22.30 | 21.75 | 21.95 | 21.95 | 21,317 |
02 Feb 2024 | 22.45 | 22.55 | 21.95 | 22.10 | 22.10 | 14,486 |
01 Feb 2024 | 22.50 | 22.70 | 22.05 | 22.10 | 22.10 | 21,734 |
31 Jan 2024 | 22.80 | 22.85 | 22.30 | 22.40 | 22.40 | 19,921 |
30 Jan 2024 | 23.30 | 23.50 | 22.60 | 22.90 | 22.90 | 23,392 |
29 Jan 2024 | 23.85 | 23.90 | 23.25 | 23.30 | 23.30 | 21,174 |
26 Jan 2024 | 23.90 | 24.00 | 23.55 | 23.85 | 23.85 | 14,976 |
25 Jan 2024 | 24.10 | 24.10 | 23.55 | 23.75 | 23.75 | 7,923 |
24 Jan 2024 | 23.75 | 24.10 | 23.65 | 24.10 | 24.10 | 9,693 |
23 Jan 2024 | 24.00 | 24.10 | 23.45 | 23.45 | 23.45 | 14,631 |
22 Jan 2024 | 23.95 | 24.40 | 23.70 | 23.80 | 23.80 | 22,164 |
19 Jan 2024 | 24.50 | 24.60 | 23.50 | 23.50 | 23.50 | 18,507 |
18 Jan 2024 | 24.20 | 24.65 | 23.85 | 24.25 | 24.25 | 15,074 |
17 Jan 2024 | 24.90 | 24.95 | 23.95 | 24.05 | 24.05 | 28,083 |
16 Jan 2024 | 26.00 | 26.10 | 25.05 | 25.05 | 25.05 | 22,517 |
15 Jan 2024 | 26.30 | 26.30 | 25.90 | 26.10 | 26.10 | 26,080 |
12 Jan 2024 | 26.05 | 26.80 | 25.75 | 26.75 | 26.75 | 14,290 |
11 Jan 2024 | 26.50 | 27.10 | 26.00 | 26.05 | 26.05 | 31,696 |
10 Jan 2024 | 26.00 | 26.30 | 25.80 | 26.20 | 26.20 | 21,998 |
09 Jan 2024 | 26.70 | 26.80 | 24.90 | 26.00 | 26.00 | 61,185 |
08 Jan 2024 | 26.95 | 27.05 | 26.60 | 26.60 | 26.60 | 32,909 |
05 Jan 2024 | 27.50 | 27.50 | 26.90 | 27.20 | 27.20 | 25,732 |
04 Jan 2024 | 27.10 | 27.60 | 27.05 | 27.30 | 27.30 | 19,419 |
03 Jan 2024 | 27.95 | 27.95 | 26.65 | 27.20 | 27.20 | 44,921 |
02 Jan 2024 | 28.65 | 28.85 | 27.85 | 27.85 | 27.85 | 75,173 |
29 Dec 2023 | 28.00 | 28.55 | 27.80 | 28.05 | 28.05 | 27,417 |
28 Dec 2023 | 27.50 | 28.25 | 27.25 | 27.80 | 27.80 | 45,683 |
27 Dec 2023 | 27.20 | 27.80 | 27.10 | 27.45 | 27.45 | 43,030 |
22 Dec 2023 | 26.25 | 27.00 | 26.05 | 26.80 | 26.80 | 45,288 |
21 Dec 2023 | 25.75 | 26.25 | 25.45 | 26.15 | 26.15 | 21,892 |
20 Dec 2023 | 25.65 | 25.90 | 25.35 | 25.65 | 25.65 | 21,149 |
19 Dec 2023 | 25.15 | 25.70 | 25.15 | 25.50 | 25.50 | 27,281 |
18 Dec 2023 | 25.25 | 25.40 | 24.90 | 25.15 | 25.15 | 20,916 |
15 Dec 2023 | 25.00 | 25.40 | 24.75 | 25.20 | 25.20 | 24,035 |
14 Dec 2023 | 24.15 | 25.15 | 24.15 | 24.90 | 24.90 | 41,903 |
13 Dec 2023 | 24.05 | 24.60 | 23.85 | 23.95 | 23.95 | 19,247 |
12 Dec 2023 | 24.55 | 24.75 | 23.95 | 24.10 | 24.10 | 19,138 |
11 Dec 2023 | 24.50 | 25.10 | 23.95 | 24.55 | 24.55 | 44,912 |
08 Dec 2023 | 22.80 | 24.70 | 22.75 | 24.55 | 24.55 | 59,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |