Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.55 | 22.00 | 21.45 | 21.84 | 21.84 | 24,645 |
02 May 2024 | 21.62 | 21.54 | 21.54 | 21.50 | 21.50 | 157,070 |
01 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
30 Apr 2024 | 21.78 | 22.24 | 21.53 | 21.93 | 21.93 | 54,246 |
29 Apr 2024 | 23.09 | 23.12 | 21.73 | 21.81 | 21.81 | 280,914 |
26 Apr 2024 | 22.35 | 23.10 | 22.29 | 22.86 | 22.86 | 710,385 |
25 Apr 2024 | 22.08 | 23.40 | 21.68 | 21.77 | 21.77 | 196,872 |
24 Apr 2024 | 23.14 | 23.54 | 22.83 | 23.01 | 23.01 | 305,297 |
23 Apr 2024 | 22.47 | 22.81 | 22.29 | 22.65 | 22.65 | 288,205 |
22 Apr 2024 | 21.40 | 21.88 | 20.87 | 21.47 | 21.47 | 140,986 |
19 Apr 2024 | 22.05 | 22.89 | 21.40 | 21.52 | 21.52 | 344,866 |
18 Apr 2024 | 23.03 | 23.27 | 22.01 | 22.42 | 22.42 | 458,911 |
17 Apr 2024 | 21.89 | 22.39 | 21.34 | 21.50 | 21.50 | 102,020 |
16 Apr 2024 | 21.94 | 22.25 | 21.52 | 22.16 | 22.16 | 99,187 |
15 Apr 2024 | 21.79 | 22.56 | 21.59 | 22.12 | 22.12 | 126,715 |
12 Apr 2024 | 22.70 | 23.15 | 21.77 | 21.91 | 21.91 | 485,900 |
11 Apr 2024 | 22.01 | 22.70 | 21.83 | 22.41 | 22.41 | 288,043 |
10 Apr 2024 | 22.00 | 22.84 | 21.28 | 21.99 | 21.99 | 546,904 |
09 Apr 2024 | 23.26 | 23.69 | 22.80 | 22.98 | 22.98 | 249,769 |
08 Apr 2024 | 22.82 | 23.26 | 22.58 | 23.17 | 23.17 | 689,364 |
05 Apr 2024 | 23.05 | 23.25 | 22.50 | 22.73 | 22.73 | 507,128 |
04 Apr 2024 | 23.58 | 23.79 | 23.01 | 23.23 | 23.23 | 638,237 |
03 Apr 2024 | 23.63 | 23.80 | 23.21 | 23.70 | 23.70 | 287,120 |
02 Apr 2024 | 24.42 | 24.94 | 23.54 | 23.63 | 23.63 | 261,325 |
28 Mar 2024 | 23.48 | 24.80 | 22.56 | 24.38 | 24.38 | 245,291 |
27 Mar 2024 | 25.39 | 25.67 | 23.80 | 23.93 | 23.93 | 581,052 |
26 Mar 2024 | 25.56 | 25.86 | 25.26 | 25.50 | 25.50 | 62,966 |
25 Mar 2024 | 25.71 | 26.00 | 25.26 | 25.58 | 25.58 | 147,240 |
22 Mar 2024 | 25.92 | 26.05 | 25.60 | 25.73 | 25.73 | 106,657 |
21 Mar 2024 | 26.01 | 26.51 | 25.14 | 26.25 | 26.25 | 151,467 |
20 Mar 2024 | 25.77 | 25.94 | 25.27 | 25.39 | 25.39 | 67,913 |
19 Mar 2024 | 25.63 | 25.95 | 25.52 | 25.77 | 25.77 | 99,763 |
18 Mar 2024 | 25.64 | 25.83 | 25.21 | 25.83 | 25.83 | 109,930 |
15 Mar 2024 | 25.92 | 26.19 | 25.03 | 25.36 | 25.36 | 231,014 |
14 Mar 2024 | 26.51 | 26.73 | 25.93 | 26.12 | 26.12 | 134,000 |
13 Mar 2024 | 26.80 | 27.09 | 26.00 | 26.52 | 26.52 | 178,492 |
12 Mar 2024 | 25.50 | 26.93 | 24.94 | 26.77 | 26.77 | 327,391 |
11 Mar 2024 | 25.86 | 26.30 | 25.24 | 25.37 | 25.37 | 148,615 |
08 Mar 2024 | 27.33 | 27.66 | 26.01 | 26.24 | 26.24 | 244,279 |
07 Mar 2024 | 27.28 | 27.58 | 26.76 | 27.59 | 27.59 | 225,509 |
06 Mar 2024 | 27.73 | 28.04 | 27.08 | 27.40 | 27.40 | 380,920 |
05 Mar 2024 | 27.81 | 28.49 | 27.24 | 27.98 | 27.98 | 89,670 |
04 Mar 2024 | 28.35 | 28.79 | 27.97 | 28.42 | 28.42 | 165,360 |
01 Mar 2024 | 26.59 | 27.29 | 25.60 | 27.28 | 27.28 | 516,609 |
29 Feb 2024 | 26.07 | 27.95 | 24.00 | 25.78 | 25.78 | 2,140,510 |
28 Feb 2024 | 31.77 | 32.27 | 30.95 | 31.52 | 31.52 | 397,221 |
27 Feb 2024 | 32.53 | 32.80 | 31.41 | 31.93 | 31.93 | 248,147 |
26 Feb 2024 | 32.90 | 33.44 | 32.04 | 32.69 | 32.69 | 132,375 |
23 Feb 2024 | 34.78 | 34.81 | 33.24 | 33.35 | 33.35 | 75,608 |
22 Feb 2024 | 35.17 | 36.15 | 33.68 | 34.62 | 34.62 | 852,979 |
21 Feb 2024 | 33.85 | 34.13 | 33.37 | 33.79 | 33.79 | 25,893 |
20 Feb 2024 | 34.19 | 34.65 | 33.54 | 33.85 | 33.85 | 90,222 |
19 Feb 2024 | 34.42 | 35.01 | 34.36 | 34.60 | 34.60 | 601,076 |
16 Feb 2024 | 35.08 | 36.18 | 33.52 | 34.64 | 34.64 | 215,587 |
15 Feb 2024 | 33.84 | 34.65 | 33.29 | 33.52 | 33.52 | 39,756 |
14 Feb 2024 | 33.40 | 33.69 | 32.85 | 33.41 | 33.41 | 51,924 |
13 Feb 2024 | 34.24 | 34.30 | 32.86 | 33.61 | 33.61 | 50,863 |
12 Feb 2024 | 34.65 | 34.86 | 34.34 | 34.50 | 34.50 | 79,025 |
09 Feb 2024 | 33.33 | 34.72 | 33.32 | 34.55 | 34.55 | 98,383 |
08 Feb 2024 | 33.81 | 33.99 | 32.76 | 33.58 | 33.58 | 76,067 |
07 Feb 2024 | 32.65 | 34.07 | 32.26 | 33.63 | 33.63 | 72,365 |
06 Feb 2024 | 33.51 | 33.94 | 32.57 | 32.62 | 32.62 | 153,811 |
05 Feb 2024 | 33.41 | 33.62 | 32.42 | 33.44 | 33.44 | 137,311 |
02 Feb 2024 | 34.67 | 34.91 | 33.18 | 33.35 | 33.35 | 407,013 |
01 Feb 2024 | 34.77 | 35.32 | 34.51 | 34.58 | 34.58 | 461,080 |
31 Jan 2024 | 34.62 | 35.34 | 34.31 | 34.81 | 34.81 | 179,958 |
30 Jan 2024 | 35.83 | 35.89 | 34.90 | 35.12 | 35.12 | 45,752 |
29 Jan 2024 | 35.39 | 35.59 | 35.11 | 35.54 | 35.54 | 220,018 |
26 Jan 2024 | 35.31 | 36.42 | 35.17 | 35.69 | 35.69 | 76,171 |
25 Jan 2024 | 35.72 | 36.42 | 35.50 | 36.24 | 36.24 | 93,185 |
24 Jan 2024 | 34.99 | 36.33 | 34.10 | 36.17 | 36.17 | 570,180 |
23 Jan 2024 | 36.01 | 36.05 | 34.31 | 34.49 | 34.49 | 549,673 |
22 Jan 2024 | 36.21 | 36.61 | 35.27 | 35.92 | 35.92 | 407,217 |
19 Jan 2024 | 34.72 | 35.72 | 34.12 | 35.67 | 35.67 | 455,977 |
18 Jan 2024 | 33.08 | 34.38 | 32.45 | 34.28 | 34.28 | 137,703 |
17 Jan 2024 | 32.85 | 33.42 | 32.23 | 32.56 | 32.56 | 321,158 |
16 Jan 2024 | 32.67 | 33.29 | 32.24 | 33.22 | 33.22 | 41,388 |
15 Jan 2024 | 32.71 | 33.28 | 32.66 | 32.97 | 32.97 | 61,439 |
12 Jan 2024 | 32.97 | 33.29 | 32.82 | 33.06 | 33.06 | 577,470 |
11 Jan 2024 | 33.19 | 33.57 | 32.59 | 32.63 | 32.63 | 262,473 |
10 Jan 2024 | 33.81 | 33.87 | 33.01 | 33.27 | 33.27 | 464,155 |
09 Jan 2024 | 33.86 | 34.21 | 32.56 | 33.37 | 33.37 | 2,428,377 |
08 Jan 2024 | 34.29 | 34.34 | 33.67 | 33.78 | 33.78 | 484,000 |
05 Jan 2024 | 34.24 | 34.60 | 33.90 | 34.19 | 34.19 | 194,944 |
04 Jan 2024 | 33.60 | 35.50 | 32.74 | 34.51 | 34.51 | 448,057 |
03 Jan 2024 | 36.67 | 37.34 | 35.44 | 35.47 | 35.47 | 219,616 |
02 Jan 2024 | 38.74 | 39.08 | 36.70 | 36.86 | 36.86 | 208,975 |
29 Dec 2023 | 38.62 | 38.83 | 38.30 | 38.53 | 38.53 | 5,896 |
28 Dec 2023 | 38.69 | 39.00 | 38.43 | 38.51 | 38.51 | 23,636 |
27 Dec 2023 | 38.34 | 39.04 | 38.30 | 38.51 | 38.51 | 37,193 |
22 Dec 2023 | 38.47 | 38.91 | 37.53 | 37.81 | 37.81 | 36,546 |
21 Dec 2023 | 37.92 | 38.86 | 37.90 | 38.60 | 38.60 | 87,390 |
20 Dec 2023 | 38.33 | 38.51 | 37.37 | 38.13 | 38.13 | 80,038 |
19 Dec 2023 | 38.03 | 38.51 | 37.40 | 38.36 | 38.36 | 75,276 |
18 Dec 2023 | 38.06 | 38.68 | 37.17 | 37.29 | 37.29 | 321,591 |
15 Dec 2023 | 38.29 | 38.87 | 37.63 | 38.31 | 38.31 | 284,048 |
14 Dec 2023 | 39.49 | 39.87 | 38.00 | 38.10 | 38.10 | 203,880 |
13 Dec 2023 | 37.72 | 39.20 | 37.49 | 38.90 | 38.90 | 296,475 |
12 Dec 2023 | 36.72 | 39.15 | 35.85 | 38.92 | 38.92 | 668,046 |
11 Dec 2023 | 35.81 | 36.35 | 35.62 | 36.15 | 36.15 | 40,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |