Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.63 | 26.30 | 25.03 | 25.44 | 25.44 | 530 |
07 May 2024 | 25.83 | 26.24 | 25.31 | 26.13 | 26.13 | 1,707 |
03 May 2024 | 25.00 | 26.37 | 25.75 | 25.92 | 25.92 | 3,078 |
02 May 2024 | 25.00 | 25.85 | 24.72 | 25.01 | 25.01 | 599 |
01 May 2024 | 24.52 | 24.83 | 23.96 | 24.70 | 24.70 | 1,017 |
30 Apr 2024 | 24.83 | 24.46 | 23.71 | 23.90 | 23.90 | 851 |
29 Apr 2024 | 23.20 | 25.50 | 23.42 | 25.17 | 25.17 | 7,547 |
26 Apr 2024 | 23.00 | 24.47 | 23.22 | 24.28 | 24.28 | 3,923 |
25 Apr 2024 | 23.10 | 23.22 | 22.68 | 22.99 | 22.99 | 1,014 |
24 Apr 2024 | 22.30 | 23.21 | 22.74 | 22.90 | 22.90 | 2,577 |
23 Apr 2024 | 23.10 | 23.34 | 21.76 | 23.17 | 23.17 | 1,890 |
22 Apr 2024 | 22.88 | 22.10 | 21.40 | 22.02 | 22.02 | 4,604 |
19 Apr 2024 | 22.25 | 22.00 | 21.42 | 21.78 | 21.78 | 2,507 |
18 Apr 2024 | 22.58 | 21.98 | 21.00 | 21.63 | 21.63 | 1,275 |
17 Apr 2024 | 23.00 | 23.37 | 21.65 | 22.01 | 22.01 | 6,018 |
16 Apr 2024 | 23.30 | 23.24 | 22.03 | 22.80 | 22.80 | 1,447 |
15 Apr 2024 | 23.10 | 23.53 | 22.75 | 23.00 | 23.00 | 5,048 |
12 Apr 2024 | 24.10 | 24.08 | 23.33 | 23.40 | 23.40 | 672 |
11 Apr 2024 | 25.05 | 25.34 | 24.33 | 24.53 | 24.53 | 1,230 |
10 Apr 2024 | 25.63 | 25.08 | 24.20 | 25.02 | 25.02 | 2,238 |
09 Apr 2024 | 23.40 | 25.23 | 23.39 | 25.09 | 25.09 | 2,941 |
08 Apr 2024 | 23.20 | 24.20 | 23.12 | 23.84 | 23.84 | 971 |
05 Apr 2024 | 24.45 | 23.80 | 23.18 | 23.48 | 23.48 | 3,925 |
04 Apr 2024 | 24.63 | 25.07 | 24.49 | 24.71 | 24.71 | 3,867 |
03 Apr 2024 | 23.77 | 24.45 | 23.49 | 24.38 | 24.38 | 907 |
02 Apr 2024 | 24.52 | 24.73 | 23.68 | 23.93 | 23.93 | 5,097 |
28 Mar 2024 | 24.25 | 25.13 | 24.47 | 25.12 | 25.12 | 8,832 |
27 Mar 2024 | 23.58 | 24.80 | 22.50 | 24.64 | 24.64 | 5,603 |
26 Mar 2024 | 23.58 | 23.04 | 22.24 | 22.56 | 22.56 | 4,064 |
25 Mar 2024 | 22.52 | 22.89 | 22.09 | 22.09 | 22.09 | 5,329 |
22 Mar 2024 | 24.58 | 23.53 | 22.64 | 22.72 | 22.72 | 10,203 |
21 Mar 2024 | 25.52 | 25.31 | 23.87 | 23.93 | 23.93 | 8,880 |
20 Mar 2024 | 26.73 | 25.50 | 23.03 | 24.87 | 24.87 | 12,513 |
19 Mar 2024 | 27.45 | 26.81 | 26.00 | 26.33 | 26.33 | 1,417 |
18 Mar 2024 | 26.58 | 27.06 | 25.95 | 26.50 | 26.50 | 3,716 |
15 Mar 2024 | 26.30 | 26.88 | 25.73 | 26.33 | 26.33 | 3,258 |
14 Mar 2024 | 27.83 | 27.84 | 25.94 | 25.94 | 25.94 | 5,614 |
13 Mar 2024 | 29.20 | 28.83 | 27.92 | 27.93 | 27.93 | 1,845 |
12 Mar 2024 | 29.92 | 29.56 | 28.45 | 28.60 | 28.60 | 2,516 |
11 Mar 2024 | 28.88 | 30.06 | 28.42 | 29.26 | 29.26 | 5,862 |
08 Mar 2024 | 27.35 | 28.99 | 27.72 | 28.22 | 28.22 | 3,111 |
07 Mar 2024 | 26.67 | 27.81 | 26.97 | 27.71 | 27.71 | 634 |
06 Mar 2024 | 26.63 | 27.65 | 26.94 | 27.23 | 27.23 | 3,011 |
05 Mar 2024 | 27.00 | 26.85 | 25.75 | 26.85 | 26.85 | 1,189 |
04 Mar 2024 | 27.20 | 27.32 | 26.31 | 26.56 | 26.56 | 1,527 |
01 Mar 2024 | 27.20 | 27.72 | 26.73 | 27.64 | 27.64 | 8,420 |
29 Feb 2024 | 26.83 | 27.90 | 26.82 | 27.25 | 27.25 | 7,670 |
28 Feb 2024 | 27.67 | 28.15 | 27.05 | 27.12 | 27.12 | 4,747 |
27 Feb 2024 | 26.35 | 27.75 | 26.71 | 27.49 | 27.49 | 820 |
26 Feb 2024 | 26.20 | 26.48 | 25.75 | 26.08 | 26.08 | 1,754 |
23 Feb 2024 | 26.88 | 26.43 | 25.51 | 26.23 | 26.23 | 1,473 |
22 Feb 2024 | 25.73 | 26.41 | 25.94 | 26.41 | 26.41 | 3,917 |
21 Feb 2024 | 26.88 | 25.93 | 24.95 | 25.69 | 25.69 | 3,023 |
20 Feb 2024 | 26.15 | 26.14 | 25.36 | 25.43 | 25.43 | 1,911 |
19 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
16 Feb 2024 | 27.30 | 27.38 | 26.57 | 26.78 | 26.78 | 2,901 |
15 Feb 2024 | 28.05 | 28.00 | 26.90 | 27.00 | 27.00 | 772 |
14 Feb 2024 | 25.88 | 27.10 | 26.10 | 27.10 | 27.10 | 2,114 |
13 Feb 2024 | 26.73 | 26.91 | 25.95 | 26.12 | 26.12 | 2,192 |
12 Feb 2024 | 26.58 | 27.77 | 26.20 | 27.32 | 27.32 | 3,081 |
09 Feb 2024 | 25.58 | 26.33 | 25.25 | 26.13 | 26.13 | 1,074 |
08 Feb 2024 | 25.88 | 26.10 | 25.58 | 25.72 | 25.72 | 2,089 |
07 Feb 2024 | 25.67 | 26.24 | 25.32 | 26.16 | 26.16 | 1,545 |
06 Feb 2024 | 25.67 | 25.21 | 24.32 | 24.68 | 24.68 | 1,281 |
05 Feb 2024 | 26.92 | 25.00 | 23.13 | 23.73 | 23.73 | 14,310 |
02 Feb 2024 | 27.25 | 27.03 | 26.18 | 26.67 | 26.67 | 1,256 |
01 Feb 2024 | 26.92 | 27.59 | 26.61 | 26.81 | 26.81 | 3,462 |
31 Jan 2024 | 27.25 | 27.44 | 26.66 | 26.95 | 26.95 | 1,591 |
30 Jan 2024 | 27.63 | 27.73 | 26.81 | 27.03 | 27.03 | 4,295 |
29 Jan 2024 | 27.45 | 27.45 | 26.70 | 27.24 | 27.24 | 10,874 |
26 Jan 2024 | 30.10 | 29.60 | 27.80 | 27.89 | 27.89 | 1,602 |
25 Jan 2024 | 30.63 | 30.77 | 28.85 | 28.99 | 28.99 | 1,559 |
24 Jan 2024 | 29.88 | 31.54 | 29.97 | 30.24 | 30.24 | 1,534 |
23 Jan 2024 | 28.67 | 31.10 | 29.89 | 30.56 | 30.56 | 2,047 |
22 Jan 2024 | 27.73 | 29.18 | 27.02 | 28.13 | 28.13 | 2,688 |
19 Jan 2024 | 28.67 | 28.30 | 27.26 | 27.79 | 27.79 | 5,375 |
18 Jan 2024 | 29.15 | 29.43 | 28.30 | 28.64 | 28.64 | 28,520 |
17 Jan 2024 | 29.73 | 28.88 | 27.78 | 27.88 | 27.88 | 2,783 |
16 Jan 2024 | 30.45 | 31.03 | 29.89 | 30.04 | 30.04 | 4,230 |
15 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 Jan 2024 | 31.25 | 31.63 | 30.59 | 30.71 | 30.71 | 1,058 |
11 Jan 2024 | 31.88 | 31.83 | 29.76 | 31.43 | 31.43 | 35,649 |
10 Jan 2024 | 31.30 | 31.11 | 29.71 | 30.74 | 30.74 | 3,957 |
09 Jan 2024 | 32.05 | 31.76 | 30.50 | 31.04 | 31.04 | 6,859 |
08 Jan 2024 | 32.63 | 32.62 | 32.19 | 32.34 | 32.34 | 440 |
05 Jan 2024 | 33.67 | 33.22 | 32.46 | 32.65 | 32.65 | 1,678 |
04 Jan 2024 | 34.00 | 34.20 | 33.19 | 33.58 | 33.58 | 542 |
03 Jan 2024 | 35.58 | 34.52 | 33.10 | 34.52 | 34.52 | 11,864 |
02 Jan 2024 | 37.40 | 36.35 | 35.21 | 35.28 | 35.28 | 33,405 |
29 Dec 2023 | 37.35 | 37.38 | 36.62 | 37.08 | 37.08 | 392 |
28 Dec 2023 | 36.30 | 38.46 | 35.65 | 37.39 | 37.39 | 4,203 |
27 Dec 2023 | 34.67 | 35.91 | 35.61 | 35.61 | 35.61 | 1,016 |
22 Dec 2023 | 33.20 | 35.18 | 34.10 | 34.40 | 34.40 | 7,412 |
21 Dec 2023 | 33.67 | 34.77 | 32.96 | 34.58 | 34.58 | 8,667 |
20 Dec 2023 | 33.35 | 34.17 | 33.56 | 33.71 | 33.71 | 667 |
19 Dec 2023 | 33.58 | 34.69 | 33.31 | 33.84 | 33.84 | 11,333 |
18 Dec 2023 | 33.40 | 34.10 | 32.78 | 33.61 | 33.61 | 4,207 |
15 Dec 2023 | 33.78 | 33.98 | 32.97 | 33.47 | 33.47 | 2,853 |
14 Dec 2023 | 32.25 | 34.12 | 32.35 | 33.11 | 33.11 | 3,850 |
13 Dec 2023 | 30.83 | 30.68 | 29.73 | 30.40 | 30.40 | 1,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |