Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.55 | 22.00 | 21.45 | 21.92 | 21.92 | 24,523 |
02 May 2024 | 21.62 | 22.00 | 21.30 | 21.43 | 21.43 | 71,186 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.78 | 22.24 | 21.53 | 22.06 | 22.06 | 54,031 |
29 Apr 2024 | 23.09 | 23.12 | 21.73 | 23.06 | 23.06 | 280,914 |
26 Apr 2024 | 22.35 | 23.10 | 22.29 | 22.65 | 22.65 | 710,385 |
25 Apr 2024 | 22.08 | 23.40 | 21.68 | 22.56 | 22.56 | 196,873 |
24 Apr 2024 | 23.14 | 23.54 | 22.83 | 23.31 | 23.31 | 305,297 |
23 Apr 2024 | 22.47 | 22.81 | 22.29 | 22.49 | 22.49 | 288,206 |
22 Apr 2024 | 21.40 | 21.88 | 20.87 | 21.65 | 21.65 | 140,986 |
19 Apr 2024 | 22.05 | 22.89 | 21.40 | 21.50 | 21.50 | 344,866 |
18 Apr 2024 | 23.03 | 23.27 | 22.01 | 22.64 | 22.64 | 458,911 |
17 Apr 2024 | 21.89 | 22.39 | 21.34 | 21.69 | 21.69 | 102,020 |
16 Apr 2024 | 21.94 | 22.25 | 21.52 | 21.77 | 21.77 | 99,187 |
15 Apr 2024 | 21.79 | 22.56 | 21.59 | 22.15 | 22.15 | 126,716 |
12 Apr 2024 | 22.70 | 23.15 | 21.77 | 21.94 | 21.94 | 485,901 |
11 Apr 2024 | 22.01 | 22.70 | 21.83 | 22.39 | 22.39 | 288,043 |
10 Apr 2024 | 22.00 | 22.84 | 21.28 | 22.08 | 22.08 | 546,904 |
09 Apr 2024 | 23.26 | 23.69 | 22.80 | 22.99 | 22.99 | 249,769 |
08 Apr 2024 | 22.82 | 23.26 | 22.58 | 23.10 | 23.10 | 689,364 |
05 Apr 2024 | 23.05 | 23.25 | 22.50 | 22.77 | 22.77 | 507,128 |
04 Apr 2024 | 23.58 | 23.79 | 23.01 | 23.34 | 23.34 | 638,237 |
03 Apr 2024 | 23.63 | 23.80 | 23.21 | 23.33 | 23.33 | 287,120 |
02 Apr 2024 | 24.42 | 24.94 | 23.54 | 23.64 | 23.64 | 261,326 |
28 Mar 2024 | 23.48 | 24.80 | 22.56 | 24.12 | 24.12 | 245,291 |
27 Mar 2024 | 25.39 | 25.67 | 23.80 | 24.16 | 24.16 | 581,052 |
26 Mar 2024 | 25.56 | 25.86 | 25.26 | 25.50 | 25.50 | 62,967 |
25 Mar 2024 | 25.71 | 26.00 | 25.26 | 25.52 | 25.52 | 147,240 |
22 Mar 2024 | 25.92 | 26.05 | 25.60 | 25.69 | 25.69 | 106,658 |
21 Mar 2024 | 26.01 | 26.51 | 25.14 | 26.17 | 26.17 | 151,468 |
20 Mar 2024 | 25.77 | 25.94 | 25.27 | 25.34 | 25.34 | 67,914 |
19 Mar 2024 | 25.63 | 25.95 | 25.52 | 25.71 | 25.71 | 99,763 |
18 Mar 2024 | 25.64 | 25.83 | 25.21 | 25.64 | 25.64 | 109,931 |
15 Mar 2024 | 25.92 | 26.19 | 25.03 | 25.49 | 25.49 | 96,014 |
14 Mar 2024 | 26.51 | 26.73 | 25.93 | 26.03 | 26.03 | 134,000 |
13 Mar 2024 | 26.80 | 27.09 | 26.00 | 26.55 | 26.55 | 178,492 |
12 Mar 2024 | 25.50 | 26.93 | 24.94 | 25.52 | 25.52 | 239,585 |
11 Mar 2024 | 25.86 | 26.30 | 25.24 | 25.43 | 25.43 | 148,615 |
08 Mar 2024 | 27.33 | 27.66 | 26.01 | 27.15 | 27.15 | 149,630 |
07 Mar 2024 | 27.28 | 27.58 | 26.76 | 27.32 | 27.32 | 225,510 |
06 Mar 2024 | 27.73 | 28.04 | 27.08 | 27.40 | 27.40 | 380,920 |
05 Mar 2024 | 27.81 | 28.49 | 27.24 | 27.88 | 27.88 | 89,670 |
04 Mar 2024 | 28.35 | 28.79 | 27.97 | 28.27 | 28.27 | 165,360 |
01 Mar 2024 | 26.59 | 27.29 | 25.60 | 27.15 | 27.15 | 516,610 |
29 Feb 2024 | 26.07 | 27.95 | 24.00 | 25.68 | 25.68 | 2,140,511 |
28 Feb 2024 | 31.77 | 32.27 | 30.95 | 31.61 | 31.61 | 397,222 |
27 Feb 2024 | 32.53 | 32.80 | 31.41 | 31.82 | 31.82 | 248,147 |
26 Feb 2024 | 32.90 | 33.44 | 32.04 | 33.19 | 33.19 | 132,375 |
23 Feb 2024 | 34.78 | 34.81 | 33.24 | 33.87 | 33.87 | 75,609 |
22 Feb 2024 | 35.17 | 36.15 | 33.68 | 35.34 | 35.34 | 852,979 |
21 Feb 2024 | 33.85 | 34.13 | 33.37 | 33.70 | 33.70 | 25,893 |
20 Feb 2024 | 34.19 | 34.65 | 33.54 | 33.92 | 33.92 | 90,222 |
19 Feb 2024 | 34.42 | 35.01 | 34.36 | 34.45 | 34.45 | 601,076 |
16 Feb 2024 | 35.08 | 36.18 | 33.52 | 35.22 | 35.22 | 215,588 |
15 Feb 2024 | 33.84 | 34.65 | 33.29 | 33.73 | 33.73 | 39,756 |
14 Feb 2024 | 33.40 | 33.69 | 32.85 | 33.40 | 33.40 | 51,924 |
13 Feb 2024 | 34.24 | 34.30 | 32.86 | 33.41 | 33.41 | 50,864 |
12 Feb 2024 | 34.65 | 34.86 | 34.34 | 34.57 | 34.57 | 79,026 |
09 Feb 2024 | 33.33 | 34.72 | 33.32 | 34.53 | 34.53 | 98,383 |
08 Feb 2024 | 33.81 | 33.99 | 32.76 | 33.53 | 33.53 | 76,067 |
07 Feb 2024 | 32.65 | 34.07 | 32.26 | 33.63 | 33.63 | 18,363 |
06 Feb 2024 | 33.51 | 33.94 | 32.57 | 32.59 | 32.59 | 153,811 |
05 Feb 2024 | 33.41 | 33.62 | 32.42 | 33.35 | 33.35 | 137,311 |
02 Feb 2024 | 34.67 | 34.91 | 33.18 | 33.34 | 33.34 | 301,353 |
01 Feb 2024 | 34.77 | 35.32 | 34.51 | 35.19 | 35.19 | 191,390 |
31 Jan 2024 | 34.62 | 35.34 | 34.31 | 34.76 | 34.76 | 179,958 |
30 Jan 2024 | 35.83 | 35.89 | 34.90 | 35.20 | 35.20 | 45,753 |
29 Jan 2024 | 35.39 | 35.59 | 35.11 | 35.42 | 35.42 | 220,019 |
26 Jan 2024 | 35.31 | 36.42 | 35.17 | 35.55 | 35.55 | 76,172 |
25 Jan 2024 | 35.72 | 36.42 | 35.50 | 36.17 | 36.17 | 93,185 |
24 Jan 2024 | 34.99 | 36.33 | 34.10 | 35.68 | 35.68 | 570,181 |
23 Jan 2024 | 36.01 | 36.05 | 34.31 | 34.87 | 34.87 | 549,673 |
22 Jan 2024 | 36.21 | 36.61 | 35.27 | 36.10 | 36.10 | 407,217 |
19 Jan 2024 | 34.72 | 35.72 | 34.12 | 34.96 | 34.96 | 455,978 |
18 Jan 2024 | 33.08 | 34.38 | 32.45 | 33.69 | 33.69 | 137,704 |
17 Jan 2024 | 32.85 | 33.42 | 32.23 | 32.85 | 32.85 | 321,158 |
16 Jan 2024 | 32.67 | 33.29 | 32.24 | 32.87 | 32.87 | 41,388 |
15 Jan 2024 | 32.93 | 33.28 | 32.66 | 32.90 | 32.90 | 61,440 |
12 Jan 2024 | 32.97 | 33.29 | 32.82 | 32.88 | 32.88 | 577,471 |
11 Jan 2024 | 33.19 | 33.57 | 32.59 | 32.95 | 32.95 | 262,473 |
10 Jan 2024 | 33.81 | 33.87 | 33.01 | 33.16 | 33.16 | 464,156 |
09 Jan 2024 | 33.86 | 34.21 | 32.56 | 33.34 | 33.34 | 2,428,378 |
08 Jan 2024 | 34.29 | 34.34 | 33.67 | 33.94 | 33.94 | 484,001 |
05 Jan 2024 | 34.24 | 34.60 | 33.90 | 34.19 | 34.19 | 194,945 |
04 Jan 2024 | 33.60 | 35.50 | 32.74 | 33.77 | 33.77 | 448,057 |
03 Jan 2024 | 36.67 | 37.34 | 35.44 | 35.96 | 35.96 | 219,616 |
02 Jan 2024 | 38.74 | 39.08 | 36.70 | 37.04 | 37.04 | 208,976 |
29 Dec 2023 | 38.62 | 38.83 | 38.30 | 38.53 | 38.53 | 5,896 |
28 Dec 2023 | 38.69 | 39.00 | 38.43 | 38.56 | 38.56 | 23,637 |
27 Dec 2023 | 38.34 | 39.04 | 38.30 | 38.75 | 38.75 | 17,140 |
22 Dec 2023 | 38.47 | 38.91 | 37.53 | 37.94 | 37.94 | 36,546 |
21 Dec 2023 | 37.92 | 38.86 | 37.90 | 38.61 | 38.61 | 87,391 |
20 Dec 2023 | 38.33 | 38.51 | 37.37 | 38.19 | 38.19 | 80,038 |
19 Dec 2023 | 38.03 | 38.51 | 37.40 | 38.26 | 38.26 | 75,276 |
18 Dec 2023 | 38.06 | 38.68 | 37.17 | 38.25 | 38.25 | 321,591 |
15 Dec 2023 | 38.29 | 38.87 | 37.63 | 38.56 | 38.56 | 284,048 |
14 Dec 2023 | 39.49 | 39.87 | 38.00 | 38.51 | 38.51 | 203,880 |
13 Dec 2023 | 37.72 | 39.20 | 37.49 | 38.85 | 38.85 | 241,006 |
12 Dec 2023 | 36.72 | 39.15 | 35.85 | 38.15 | 38.15 | 668,047 |
11 Dec 2023 | 35.81 | 36.35 | 35.62 | 36.11 | 36.11 | 40,275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |