Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.29 | 28.70 | 28.06 | 28.06 | 28.06 | 7,363 |
06 May 2024 | 26.50 | 27.74 | 26.50 | 27.74 | 27.74 | 16,489 |
03 May 2024 | 25.18 | 26.44 | 23.81 | 26.44 | 26.44 | 21,529 |
02 May 2024 | 25.87 | 26.29 | 25.87 | 26.28 | 26.28 | 32,358 |
01 May 2024 | 25.63 | 26.16 | 25.63 | 26.00 | 26.00 | 45,867 |
30 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 22,363 |
29 Apr 2024 | 25.07 | 25.45 | 25.07 | 25.39 | 25.39 | 16,981 |
26 Apr 2024 | 24.47 | 24.83 | 24.47 | 24.79 | 24.79 | 33,180 |
25 Apr 2024 | 24.28 | 24.28 | 24.11 | 24.21 | 24.21 | 23,928 |
24 Apr 2024 | 24.93 | 24.93 | 24.70 | 24.85 | 24.85 | 19,664 |
23 Apr 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 17,718 |
22 Apr 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | 35,366 |
19 Apr 2024 | 23.31 | 24.46 | 23.31 | 23.99 | 23.99 | 20,426 |
18 Apr 2024 | 25.03 | 25.03 | 24.29 | 24.41 | 24.41 | 16,530 |
17 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 20,129 |
16 Apr 2024 | 24.26 | 24.67 | 24.26 | 24.67 | 24.67 | 6,336 |
15 Apr 2024 | 24.30 | 24.64 | 24.30 | 24.34 | 24.34 | 13,481 |
12 Apr 2024 | 24.36 | 24.55 | 24.07 | 24.07 | 24.07 | 35,259 |
11 Apr 2024 | 24.74 | 25.16 | 24.74 | 25.16 | 25.16 | 5,906 |
10 Apr 2024 | 24.62 | 24.98 | 24.38 | 24.38 | 24.38 | 36,808 |
09 Apr 2024 | 25.40 | 25.54 | 25.03 | 25.03 | 25.03 | 19,981 |
08 Apr 2024 | 25.70 | 25.94 | 25.46 | 25.46 | 25.46 | 17,637 |
05 Apr 2024 | 26.34 | 26.34 | 25.92 | 26.24 | 26.24 | 28,160 |
04 Apr 2024 | 26.91 | 26.91 | 26.29 | 26.35 | 26.35 | 13,183 |
03 Apr 2024 | 26.80 | 26.83 | 26.77 | 26.83 | 26.83 | 21,016 |
02 Apr 2024 | 25.50 | 26.90 | 25.50 | 26.80 | 26.80 | 14,666 |
01 Apr 2024 | 27.68 | 28.06 | 27.53 | 27.60 | 27.60 | 7,663 |
28 Mar 2024 | 27.56 | 28.00 | 27.56 | 27.69 | 27.69 | 10,632 |
27 Mar 2024 | 27.33 | 27.33 | 27.23 | 27.23 | 27.23 | 4,163 |
26 Mar 2024 | 26.84 | 27.28 | 26.83 | 27.23 | 27.23 | 8,373 |
25 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
22 Mar 2024 | 27.51 | 27.51 | 27.03 | 27.40 | 27.40 | 8,945 |
21 Mar 2024 | 28.00 | 28.00 | 27.55 | 27.70 | 27.70 | 11,493 |
20 Mar 2024 | 28.00 | 28.50 | 28.00 | 28.27 | 28.27 | 34,966 |
19 Mar 2024 | 26.25 | 26.93 | 26.18 | 26.93 | 26.93 | 23,473 |
18 Mar 2024 | 27.41 | 27.41 | 26.83 | 26.83 | 26.83 | 45,297 |
15 Mar 2024 | 27.42 | 27.42 | 27.13 | 27.31 | 27.31 | 37,800 |
14 Mar 2024 | 27.42 | 27.64 | 27.35 | 27.49 | 27.49 | 36,968 |
13 Mar 2024 | 26.50 | 27.39 | 26.48 | 27.39 | 27.39 | 41,159 |
12 Mar 2024 | 26.27 | 26.40 | 26.27 | 26.33 | 26.33 | 8,368 |
11 Mar 2024 | 25.40 | 26.06 | 25.40 | 25.43 | 25.43 | 26,644 |
08 Mar 2024 | 26.38 | 26.70 | 26.13 | 26.13 | 26.13 | 27,685 |
07 Mar 2024 | 25.83 | 26.44 | 25.00 | 26.44 | 26.44 | 47,845 |
06 Mar 2024 | 26.52 | 26.52 | 25.85 | 25.91 | 25.91 | 34,190 |
05 Mar 2024 | 26.29 | 26.53 | 26.22 | 26.24 | 26.24 | 23,036 |
04 Mar 2024 | 26.09 | 26.31 | 25.80 | 26.27 | 26.27 | 18,503 |
01 Mar 2024 | 26.47 | 26.47 | 25.95 | 25.95 | 25.95 | 51,198 |
29 Feb 2024 | 26.51 | 26.55 | 26.35 | 26.55 | 26.55 | 29,931 |
28 Feb 2024 | 26.10 | 26.35 | 26.08 | 26.17 | 26.17 | 9,450 |
27 Feb 2024 | 26.00 | 26.54 | 26.00 | 26.40 | 26.40 | 10,317 |
26 Feb 2024 | 26.69 | 26.69 | 26.30 | 26.40 | 26.40 | 11,523 |
23 Feb 2024 | 26.61 | 27.01 | 26.61 | 26.96 | 26.96 | 6,130 |
22 Feb 2024 | 28.75 | 28.75 | 25.94 | 26.17 | 26.17 | 29,196 |
21 Feb 2024 | 26.66 | 26.68 | 26.30 | 26.34 | 26.34 | 36,795 |
20 Feb 2024 | 27.16 | 27.16 | 26.50 | 26.63 | 26.63 | 8,721 |
16 Feb 2024 | 26.99 | 27.34 | 26.99 | 27.34 | 27.34 | 22,857 |
15 Feb 2024 | 27.71 | 27.76 | 27.17 | 27.46 | 27.46 | 29,254 |
14 Feb 2024 | 28.26 | 28.26 | 27.81 | 27.92 | 27.92 | 10,012 |
13 Feb 2024 | 28.20 | 28.20 | 27.50 | 27.85 | 27.85 | 42,531 |
12 Feb 2024 | 30.45 | 30.45 | 28.70 | 28.70 | 28.70 | 9,094 |
09 Feb 2024 | 29.67 | 30.23 | 29.58 | 29.87 | 29.87 | 8,092 |
08 Feb 2024 | 28.70 | 30.46 | 28.70 | 29.89 | 29.89 | 70,775 |
07 Feb 2024 | 28.24 | 28.50 | 27.95 | 28.50 | 28.50 | 83,459 |
06 Feb 2024 | 28.25 | 28.32 | 27.94 | 27.94 | 27.94 | 56,175 |
05 Feb 2024 | 27.87 | 27.87 | 27.44 | 27.77 | 27.77 | 60,692 |
02 Feb 2024 | 26.30 | 28.19 | 26.16 | 27.86 | 27.86 | 108,993 |
01 Feb 2024 | 24.53 | 25.96 | 24.53 | 25.96 | 25.96 | 63,327 |
31 Jan 2024 | 25.18 | 25.22 | 24.26 | 24.26 | 24.26 | 5,046 |
30 Jan 2024 | 24.17 | 25.34 | 24.17 | 25.28 | 25.28 | 15,332 |
29 Jan 2024 | 24.96 | 25.48 | 24.96 | 25.32 | 25.32 | 43,090 |
26 Jan 2024 | 25.80 | 26.00 | 25.45 | 25.45 | 25.45 | 7,914 |
25 Jan 2024 | 25.49 | 25.76 | 25.25 | 25.76 | 25.76 | 14,815 |
24 Jan 2024 | 26.50 | 26.50 | 25.19 | 25.34 | 25.34 | 24,056 |
23 Jan 2024 | 25.45 | 25.76 | 25.34 | 25.76 | 25.76 | 21,331 |
22 Jan 2024 | 25.81 | 25.81 | 25.48 | 25.53 | 25.53 | 26,321 |
19 Jan 2024 | 25.67 | 26.01 | 25.44 | 25.81 | 25.81 | 26,279 |
18 Jan 2024 | 25.56 | 25.66 | 25.33 | 25.66 | 25.66 | 97,162 |
17 Jan 2024 | 24.45 | 25.00 | 24.19 | 25.00 | 25.00 | 36,557 |
16 Jan 2024 | 25.55 | 25.55 | 24.84 | 24.84 | 24.84 | 32,379 |
12 Jan 2024 | 24.00 | 26.14 | 24.00 | 26.14 | 26.14 | 107,149 |
11 Jan 2024 | 21.24 | 24.26 | 21.24 | 23.83 | 23.83 | 273,215 |
10 Jan 2024 | 19.62 | 20.52 | 19.56 | 19.69 | 19.69 | 28,500 |
09 Jan 2024 | 19.08 | 19.93 | 19.08 | 19.60 | 19.60 | 34,717 |
08 Jan 2024 | 18.77 | 19.24 | 18.76 | 19.14 | 19.14 | 96,822 |
05 Jan 2024 | 19.83 | 19.83 | 18.61 | 18.76 | 18.76 | 67,707 |
04 Jan 2024 | 19.64 | 19.69 | 19.44 | 19.48 | 19.48 | 16,489 |
03 Jan 2024 | 19.99 | 20.01 | 19.39 | 19.40 | 19.40 | 22,854 |
02 Jan 2024 | 21.24 | 21.24 | 20.09 | 20.21 | 20.21 | 29,394 |
29 Dec 2023 | 21.36 | 21.48 | 21.05 | 21.05 | 21.05 | 26,822 |
28 Dec 2023 | 21.35 | 21.35 | 20.87 | 21.01 | 21.01 | 10,393 |
27 Dec 2023 | 21.60 | 21.82 | 21.09 | 21.24 | 21.24 | 41,087 |
26 Dec 2023 | 22.00 | 22.24 | 21.50 | 21.62 | 21.62 | 4,500 |
22 Dec 2023 | 21.28 | 21.73 | 21.22 | 21.46 | 21.46 | 41,585 |
21 Dec 2023 | 20.51 | 21.08 | 20.51 | 20.94 | 20.94 | 27,768 |
20 Dec 2023 | 20.08 | 21.20 | 20.08 | 20.20 | 20.20 | 33,274 |
19 Dec 2023 | 19.20 | 19.50 | 19.20 | 19.41 | 19.41 | 55,225 |
18 Dec 2023 | 19.10 | 19.15 | 18.83 | 18.83 | 18.83 | 15,929 |
15 Dec 2023 | 18.71 | 19.06 | 18.71 | 19.01 | 19.01 | 11,878 |
14 Dec 2023 | 18.72 | 19.17 | 18.67 | 19.17 | 19.17 | 9,279 |
13 Dec 2023 | 17.00 | 17.93 | 17.00 | 17.93 | 17.93 | 23,280 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |