Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.70 | 23.75 | 22.75 | 23.70 | 23.70 | 26,431 |
02 May 2024 | 23.80 | 24.05 | 22.80 | 23.70 | 23.70 | 18,849 |
30 Apr 2024 | 22.90 | 24.10 | 22.90 | 22.95 | 22.95 | 24,528 |
29 Apr 2024 | 24.10 | 24.10 | 22.95 | 24.10 | 24.10 | 12,983 |
26 Apr 2024 | 24.60 | 24.60 | 23.10 | 24.05 | 24.05 | 48,379 |
25 Apr 2024 | 24.60 | 24.60 | 23.55 | 24.55 | 24.55 | 22,523 |
24 Apr 2024 | 23.60 | 24.60 | 23.60 | 24.55 | 24.55 | 9,851 |
23 Apr 2024 | 24.60 | 24.60 | 23.60 | 24.10 | 24.10 | 16,010 |
22 Apr 2024 | 24.55 | 24.60 | 23.65 | 24.55 | 24.55 | 17,067 |
19 Apr 2024 | 24.60 | 24.60 | 23.65 | 24.55 | 24.55 | 9,483 |
18 Apr 2024 | 24.75 | 24.75 | 23.95 | 24.55 | 24.55 | 8,157 |
17 Apr 2024 | 24.75 | 24.75 | 24.25 | 24.75 | 24.75 | 1,169 |
16 Apr 2024 | 25.25 | 25.25 | 24.25 | 24.75 | 24.75 | 13,250 |
15 Apr 2024 | 25.00 | 25.20 | 23.20 | 25.20 | 25.20 | 47,516 |
12 Apr 2024 | 25.55 | 25.55 | 24.45 | 24.45 | 24.45 | 31,876 |
11 Apr 2024 | 25.55 | 25.55 | 24.70 | 25.55 | 25.55 | 8,104 |
10 Apr 2024 | 25.65 | 25.65 | 24.75 | 25.55 | 25.55 | 2,109 |
09 Apr 2024 | 25.55 | 26.00 | 24.70 | 25.60 | 25.60 | 26,356 |
08 Apr 2024 | 25.60 | 25.60 | 24.55 | 25.55 | 25.55 | 14,400 |
03 Apr 2024 | 25.65 | 25.65 | 24.60 | 25.65 | 25.65 | 19,260 |
02 Apr 2024 | 24.60 | 25.65 | 24.60 | 25.65 | 25.65 | 11,507 |
01 Apr 2024 | 25.65 | 25.65 | 24.60 | 25.65 | 25.65 | 6,057 |
29 Mar 2024 | 24.60 | 25.70 | 24.60 | 25.70 | 25.70 | 6,101 |
28 Mar 2024 | 25.70 | 25.70 | 24.65 | 25.70 | 25.70 | 6,052 |
27 Mar 2024 | 25.50 | 25.60 | 24.65 | 25.60 | 25.60 | 5,687 |
26 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
25 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
22 Mar 2024 | 25.95 | 25.95 | 24.70 | 24.85 | 24.85 | 55,212 |
21 Mar 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 2,015 |
20 Mar 2024 | 25.90 | 26.00 | 25.00 | 26.00 | 26.00 | 7,329 |
19 Mar 2024 | 25.75 | 25.90 | 25.00 | 25.90 | 25.90 | 13,500 |
18 Mar 2024 | 25.80 | 25.90 | 25.00 | 25.75 | 25.75 | 11,807 |
15 Mar 2024 | 25.95 | 25.95 | 25.00 | 25.90 | 25.90 | 3,607 |
14 Mar 2024 | 25.00 | 25.95 | 25.00 | 25.90 | 25.90 | 7,522 |
13 Mar 2024 | 25.95 | 25.95 | 25.05 | 25.85 | 25.85 | 15,283 |
12 Mar 2024 | 27.00 | 27.00 | 25.05 | 26.00 | 26.00 | 34,052 |
11 Mar 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 1,059 |
08 Mar 2024 | 26.70 | 26.70 | 25.80 | 26.10 | 26.10 | 27,253 |
07 Mar 2024 | 25.70 | 27.00 | 25.70 | 25.90 | 25.90 | 22,558 |
06 Mar 2024 | 25.75 | 27.75 | 25.40 | 26.40 | 26.40 | 92,434 |
05 Mar 2024 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 7,364 |
04 Mar 2024 | 25.05 | 25.70 | 24.50 | 25.70 | 25.70 | 51,817 |
01 Mar 2024 | 25.80 | 25.80 | 25.05 | 25.05 | 25.05 | 35,508 |
29 Feb 2024 | 26.00 | 26.20 | 25.25 | 25.80 | 25.80 | 37,269 |
27 Feb 2024 | 26.10 | 26.10 | 25.15 | 26.00 | 26.00 | 50,226 |
26 Feb 2024 | 26.15 | 26.15 | 25.25 | 26.10 | 26.10 | 17,328 |
23 Feb 2024 | 25.75 | 26.30 | 25.25 | 25.45 | 25.45 | 32,809 |
22 Feb 2024 | 26.30 | 26.40 | 25.75 | 26.40 | 26.40 | 56,929 |
21 Feb 2024 | 27.00 | 27.00 | 25.95 | 26.25 | 26.25 | 58,365 |
20 Feb 2024 | 26.50 | 26.95 | 26.00 | 26.95 | 26.95 | 23,531 |
19 Feb 2024 | 26.25 | 26.50 | 25.70 | 26.50 | 26.50 | 14,001 |
16 Feb 2024 | 26.50 | 26.50 | 25.25 | 26.25 | 26.25 | 18,457 |
15 Feb 2024 | 25.60 | 26.60 | 25.10 | 26.50 | 26.50 | 48,547 |
05 Feb 2024 | 25.95 | 26.40 | 25.00 | 25.00 | 25.00 | 38,495 |
02 Feb 2024 | 25.80 | 26.30 | 25.30 | 25.85 | 25.85 | 80,330 |
01 Feb 2024 | 27.80 | 28.75 | 26.75 | 27.55 | 27.55 | 55,932 |
31 Jan 2024 | 26.90 | 27.85 | 26.75 | 26.95 | 26.95 | 83,809 |
30 Jan 2024 | 27.15 | 27.20 | 26.00 | 26.30 | 26.30 | 63,710 |
29 Jan 2024 | 27.25 | 27.45 | 26.35 | 26.35 | 26.35 | 32,011 |
26 Jan 2024 | 27.25 | 27.55 | 26.20 | 27.25 | 27.25 | 47,775 |
25 Jan 2024 | 27.95 | 27.95 | 26.15 | 27.30 | 27.30 | 83,865 |
24 Jan 2024 | 29.60 | 29.60 | 27.00 | 27.95 | 27.95 | 171,058 |
23 Jan 2024 | 30.70 | 30.70 | 29.20 | 29.20 | 29.20 | 82,704 |
22 Jan 2024 | 30.00 | 33.00 | 29.80 | 30.00 | 30.00 | 118,049 |
19 Jan 2024 | 29.80 | 30.00 | 28.85 | 30.00 | 30.00 | 13,617 |
18 Jan 2024 | 29.65 | 29.80 | 28.55 | 29.80 | 29.80 | 5,002 |
17 Jan 2024 | 29.75 | 29.75 | 28.55 | 28.60 | 28.60 | 11,619 |
16 Jan 2024 | 30.50 | 30.50 | 29.00 | 29.65 | 29.65 | 15,393 |
15 Jan 2024 | 30.45 | 30.45 | 29.70 | 30.45 | 30.45 | 6,076 |
12 Jan 2024 | 30.45 | 30.50 | 29.75 | 30.50 | 30.50 | 9,204 |
11 Jan 2024 | 31.30 | 31.30 | 29.80 | 30.45 | 30.45 | 23,464 |
10 Jan 2024 | 30.00 | 31.20 | 29.95 | 29.95 | 29.95 | 11,515 |
09 Jan 2024 | 31.45 | 31.45 | 30.00 | 31.45 | 31.45 | 1,300 |
08 Jan 2024 | 31.45 | 31.45 | 30.05 | 31.40 | 31.40 | 7,000 |
05 Jan 2024 | 31.45 | 31.45 | 30.70 | 31.25 | 31.25 | 6,163 |
04 Jan 2024 | 31.95 | 31.95 | 30.75 | 31.30 | 31.30 | 12,630 |
03 Jan 2024 | 31.05 | 32.00 | 31.05 | 31.95 | 31.95 | 7,124 |
02 Jan 2024 | 32.00 | 32.00 | 31.05 | 32.00 | 32.00 | 5,486 |
29 Dec 2023 | 32.00 | 32.00 | 31.40 | 32.00 | 32.00 | 2,211 |
28 Dec 2023 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 12,939 |
27 Dec 2023 | 32.95 | 32.95 | 31.80 | 32.00 | 32.00 | 10,347 |
26 Dec 2023 | 31.70 | 33.45 | 31.60 | 32.95 | 32.95 | 63,216 |
25 Dec 2023 | 31.70 | 32.50 | 31.70 | 32.30 | 32.30 | 9,010 |
22 Dec 2023 | 31.70 | 33.00 | 31.70 | 32.45 | 32.45 | 28,000 |
21 Dec 2023 | 32.55 | 32.90 | 31.70 | 32.50 | 32.50 | 22,535 |
20 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1,000 |
19 Dec 2023 | 32.65 | 32.65 | 31.35 | 32.55 | 32.55 | 8,374 |
18 Dec 2023 | 32.45 | 32.90 | 31.35 | 32.60 | 32.60 | 23,102 |
15 Dec 2023 | 32.65 | 32.65 | 32.00 | 32.00 | 32.00 | 6,034 |
14 Dec 2023 | 32.30 | 32.85 | 32.25 | 32.65 | 32.65 | 6,200 |
13 Dec 2023 | 31.50 | 33.45 | 31.50 | 32.85 | 32.85 | 36,584 |
12 Dec 2023 | 32.30 | 33.15 | 32.00 | 32.50 | 32.50 | 10,150 |
11 Dec 2023 | 32.35 | 33.10 | 32.00 | 32.95 | 32.95 | 23,250 |
08 Dec 2023 | 33.00 | 33.00 | 31.85 | 32.35 | 32.35 | 7,350 |
07 Dec 2023 | 33.00 | 33.00 | 31.85 | 31.85 | 31.85 | 17,565 |
06 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 |
05 Dec 2023 | 32.50 | 32.95 | 32.50 | 32.95 | 32.95 | 6,757 |
04 Dec 2023 | 33.45 | 33.50 | 32.00 | 32.50 | 32.50 | 26,633 |
01 Dec 2023 | 33.00 | 33.10 | 31.70 | 32.95 | 32.95 | 52,500 |
30 Nov 2023 | 33.00 | 33.00 | 31.70 | 33.00 | 33.00 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |