Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 3,004,327 |
02 May 2024 | 24.800 | 25.450 | 24.200 | 25.250 | 25.250 | 2,907,327 |
30 Apr 2024 | 24.650 | 25.450 | 24.650 | 25.000 | 25.000 | 3,456,730 |
29 Apr 2024 | 25.700 | 26.300 | 24.300 | 24.550 | 24.550 | 5,701,062 |
26 Apr 2024 | 24.300 | 26.100 | 24.300 | 25.600 | 25.600 | 4,990,449 |
25 Apr 2024 | 24.000 | 24.950 | 24.000 | 24.550 | 24.550 | 3,459,150 |
24 Apr 2024 | 24.200 | 24.750 | 23.700 | 24.150 | 24.150 | 4,185,800 |
23 Apr 2024 | 23.400 | 24.350 | 23.400 | 24.100 | 24.100 | 4,154,362 |
22 Apr 2024 | 23.750 | 24.000 | 23.300 | 23.450 | 23.450 | 3,325,407 |
19 Apr 2024 | 25.500 | 25.500 | 23.350 | 23.750 | 23.750 | 6,605,511 |
18 Apr 2024 | 24.800 | 25.950 | 24.550 | 25.500 | 25.500 | 4,411,774 |
17 Apr 2024 | 24.300 | 25.000 | 24.300 | 24.850 | 24.850 | 2,187,800 |
16 Apr 2024 | 25.000 | 25.250 | 24.350 | 24.750 | 24.750 | 3,913,475 |
15 Apr 2024 | 25.400 | 25.400 | 24.900 | 25.100 | 25.100 | 2,309,436 |
12 Apr 2024 | 25.700 | 26.250 | 25.450 | 25.700 | 25.700 | 2,830,829 |
11 Apr 2024 | 25.150 | 25.850 | 25.050 | 25.650 | 25.650 | 2,281,974 |
10 Apr 2024 | 26.450 | 26.800 | 25.200 | 25.400 | 25.400 | 6,389,277 |
09 Apr 2024 | 25.850 | 26.650 | 25.500 | 26.450 | 26.450 | 8,112,038 |
08 Apr 2024 | 25.700 | 26.050 | 25.400 | 25.850 | 25.850 | 3,831,536 |
05 Apr 2024 | 24.950 | 25.750 | 24.550 | 25.700 | 25.700 | 3,239,849 |
03 Apr 2024 | 25.500 | 26.050 | 24.950 | 25.250 | 25.250 | 8,072,105 |
02 Apr 2024 | 26.750 | 26.750 | 25.500 | 25.650 | 25.650 | 6,823,731 |
28 Mar 2024 | 24.700 | 26.450 | 24.700 | 26.250 | 26.250 | 14,851,812 |
27 Mar 2024 | 24.450 | 24.900 | 23.750 | 24.850 | 24.850 | 7,297,694 |
26 Mar 2024 | 24.150 | 24.450 | 23.850 | 24.250 | 24.250 | 5,448,694 |
25 Mar 2024 | 25.000 | 25.000 | 23.950 | 24.200 | 24.200 | 4,621,326 |
22 Mar 2024 | 22.600 | 25.200 | 22.600 | 25.000 | 25.000 | 22,250,608 |
21 Mar 2024 | 22.450 | 23.650 | 21.700 | 22.700 | 22.700 | 7,234,457 |
20 Mar 2024 | 22.500 | 22.500 | 21.900 | 22.350 | 22.350 | 3,297,747 |
19 Mar 2024 | 23.400 | 23.450 | 22.400 | 22.450 | 22.450 | 2,612,306 |
18 Mar 2024 | 22.450 | 23.700 | 22.250 | 23.400 | 23.400 | 5,668,900 |
15 Mar 2024 | 22.800 | 23.200 | 22.300 | 22.450 | 22.450 | 4,719,510 |
14 Mar 2024 | 23.150 | 23.300 | 22.500 | 22.900 | 22.900 | 2,233,308 |
13 Mar 2024 | 23.050 | 23.400 | 22.550 | 23.100 | 23.100 | 5,257,527 |
12 Mar 2024 | 23.000 | 23.400 | 22.800 | 23.050 | 23.050 | 6,612,304 |
11 Mar 2024 | 22.050 | 23.000 | 21.850 | 22.800 | 22.800 | 6,357,434 |
08 Mar 2024 | 20.400 | 22.350 | 20.400 | 22.100 | 22.100 | 10,153,957 |
07 Mar 2024 | 20.000 | 20.900 | 20.000 | 20.400 | 20.400 | 6,290,097 |
06 Mar 2024 | 20.000 | 20.050 | 19.220 | 19.960 | 19.960 | 3,465,700 |
05 Mar 2024 | 20.100 | 20.400 | 19.680 | 20.000 | 20.000 | 2,957,800 |
04 Mar 2024 | 20.100 | 20.700 | 19.960 | 20.300 | 20.300 | 3,151,719 |
01 Mar 2024 | 19.500 | 20.800 | 19.160 | 19.980 | 19.980 | 5,148,980 |
29 Feb 2024 | 18.860 | 19.780 | 18.820 | 19.460 | 19.460 | 4,958,384 |
28 Feb 2024 | 19.500 | 19.580 | 18.600 | 18.840 | 18.840 | 3,608,817 |
27 Feb 2024 | 19.160 | 19.680 | 18.880 | 19.580 | 19.580 | 2,956,764 |
26 Feb 2024 | 18.760 | 19.540 | 18.740 | 19.320 | 19.320 | 2,333,344 |
23 Feb 2024 | 19.300 | 19.680 | 18.740 | 19.080 | 19.080 | 3,037,000 |
22 Feb 2024 | 18.680 | 19.620 | 18.680 | 19.300 | 19.300 | 5,445,716 |
21 Feb 2024 | 17.800 | 19.320 | 17.640 | 18.840 | 18.840 | 6,372,874 |
20 Feb 2024 | 18.380 | 18.380 | 17.780 | 18.120 | 18.120 | 2,324,772 |
19 Feb 2024 | 18.220 | 18.680 | 17.420 | 18.480 | 18.480 | 4,827,980 |
16 Feb 2024 | 18.040 | 18.480 | 17.960 | 18.280 | 18.280 | 1,981,387 |
15 Feb 2024 | 17.240 | 18.420 | 17.240 | 18.220 | 18.220 | 3,347,829 |
14 Feb 2024 | 17.400 | 17.500 | 16.900 | 17.460 | 17.460 | 2,125,205 |
09 Feb 2024 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | - |
08 Feb 2024 | 17.820 | 18.120 | 17.500 | 17.720 | 17.720 | 2,921,086 |
07 Feb 2024 | 17.880 | 18.300 | 17.640 | 17.680 | 17.680 | 5,899,843 |
06 Feb 2024 | 16.560 | 17.840 | 16.560 | 17.620 | 17.620 | 9,136,638 |
05 Feb 2024 | 16.700 | 17.000 | 16.280 | 16.620 | 16.620 | 5,843,210 |
02 Feb 2024 | 17.620 | 17.920 | 16.700 | 17.020 | 17.020 | 9,421,955 |
01 Feb 2024 | 17.780 | 17.780 | 17.020 | 17.320 | 17.320 | 14,012,152 |
31 Jan 2024 | 18.960 | 18.960 | 17.060 | 17.560 | 17.560 | 12,272,080 |
30 Jan 2024 | 19.540 | 19.980 | 18.940 | 19.020 | 19.020 | 4,234,579 |
29 Jan 2024 | 18.880 | 19.660 | 18.860 | 19.600 | 19.600 | 6,647,653 |
26 Jan 2024 | 20.300 | 20.300 | 18.380 | 18.760 | 18.760 | 10,695,398 |
25 Jan 2024 | 20.600 | 20.650 | 20.050 | 20.250 | 20.250 | 2,944,949 |
24 Jan 2024 | 20.400 | 20.650 | 19.740 | 20.500 | 20.500 | 4,494,348 |
23 Jan 2024 | 19.600 | 20.650 | 19.520 | 19.980 | 19.980 | 5,840,006 |
22 Jan 2024 | 20.050 | 20.400 | 19.240 | 19.480 | 19.480 | 7,822,465 |
19 Jan 2024 | 20.500 | 20.800 | 20.250 | 20.500 | 20.500 | 3,327,294 |
18 Jan 2024 | 19.620 | 20.650 | 19.620 | 20.450 | 20.450 | 7,287,244 |
17 Jan 2024 | 20.600 | 20.650 | 19.700 | 20.000 | 20.000 | 7,799,346 |
16 Jan 2024 | 21.250 | 21.750 | 20.750 | 20.850 | 20.850 | 6,335,096 |
15 Jan 2024 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | - |
12 Jan 2024 | 20.850 | 21.500 | 20.800 | 21.200 | 21.200 | 5,632,588 |
11 Jan 2024 | 20.550 | 21.050 | 20.300 | 20.800 | 20.800 | 5,536,683 |
10 Jan 2024 | 20.650 | 20.900 | 20.300 | 20.650 | 20.650 | 3,872,867 |
09 Jan 2024 | 21.200 | 21.700 | 20.600 | 20.700 | 20.700 | 5,392,341 |
08 Jan 2024 | 21.150 | 21.400 | 20.450 | 20.850 | 20.850 | 5,238,778 |
05 Jan 2024 | 21.500 | 21.750 | 20.600 | 21.200 | 21.200 | 11,179,811 |
04 Jan 2024 | 21.850 | 22.000 | 21.300 | 21.500 | 21.500 | 9,831,234 |
03 Jan 2024 | 22.300 | 22.400 | 21.650 | 21.950 | 21.950 | 7,202,856 |
02 Jan 2024 | 23.400 | 23.400 | 22.350 | 22.550 | 22.550 | 3,784,156 |
29 Dec 2023 | 22.700 | 23.250 | 22.100 | 23.200 | 23.200 | 5,940,529 |
28 Dec 2023 | 21.750 | 22.600 | 21.700 | 22.400 | 22.400 | 5,824,769 |
27 Dec 2023 | 22.550 | 22.950 | 21.300 | 21.950 | 21.950 | 10,469,980 |
22 Dec 2023 | 23.000 | 23.000 | 22.050 | 22.450 | 22.450 | 12,059,359 |
21 Dec 2023 | 23.550 | 23.550 | 22.300 | 23.000 | 23.000 | 12,523,738 |
20 Dec 2023 | 24.250 | 24.300 | 22.700 | 23.800 | 23.800 | 13,368,898 |
19 Dec 2023 | 23.800 | 24.350 | 23.600 | 24.000 | 24.000 | 6,039,840 |
18 Dec 2023 | 23.400 | 24.100 | 23.300 | 24.000 | 24.000 | 6,077,881 |
15 Dec 2023 | 23.250 | 24.100 | 22.700 | 23.800 | 23.800 | 9,929,286 |
14 Dec 2023 | 22.150 | 23.850 | 22.100 | 23.350 | 23.350 | 16,694,418 |
13 Dec 2023 | 21.450 | 22.350 | 21.450 | 21.950 | 21.950 | 7,162,353 |
12 Dec 2023 | 20.700 | 21.750 | 20.600 | 21.550 | 21.550 | 9,871,790 |
11 Dec 2023 | 21.450 | 21.450 | 19.880 | 20.750 | 20.750 | 8,038,366 |
08 Dec 2023 | 21.200 | 21.750 | 20.500 | 20.850 | 20.850 | 12,350,042 |
07 Dec 2023 | 20.400 | 21.550 | 19.940 | 21.150 | 21.150 | 13,749,848 |
06 Dec 2023 | 19.740 | 20.700 | 19.700 | 20.550 | 20.550 | 9,282,974 |
05 Dec 2023 | 20.700 | 20.700 | 19.780 | 20.000 | 20.000 | 7,580,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |