Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.60 | 22.60 | 21.47 | 21.59 | 21.59 | 1,900,735 |
09 May 2024 | 22.17 | 23.15 | 22.16 | 22.60 | 22.60 | 1,917,107 |
08 May 2024 | 22.53 | 22.53 | 21.90 | 21.92 | 21.92 | 812,188 |
07 May 2024 | 22.28 | 22.66 | 22.09 | 22.58 | 22.58 | 633,436 |
06 May 2024 | 21.83 | 22.49 | 21.83 | 22.28 | 22.28 | 861,953 |
30 Apr 2024 | 22.14 | 22.21 | 21.45 | 21.62 | 21.62 | 693,240 |
29 Apr 2024 | 21.18 | 22.31 | 21.11 | 22.14 | 22.14 | 1,049,988 |
26 Apr 2024 | 21.06 | 21.44 | 20.91 | 21.26 | 21.26 | 682,105 |
25 Apr 2024 | 20.82 | 21.66 | 20.79 | 21.17 | 21.17 | 696,924 |
24 Apr 2024 | 21.72 | 22.00 | 21.03 | 21.04 | 21.04 | 978,388 |
23 Apr 2024 | 21.72 | 22.18 | 21.61 | 21.82 | 21.82 | 286,903 |
22 Apr 2024 | 21.69 | 22.26 | 21.50 | 21.73 | 21.73 | 336,976 |
19 Apr 2024 | 22.20 | 22.20 | 21.66 | 21.73 | 21.73 | 530,335 |
18 Apr 2024 | 22.64 | 22.80 | 21.86 | 22.33 | 22.33 | 737,823 |
17 Apr 2024 | 22.03 | 22.92 | 22.03 | 22.75 | 22.75 | 520,991 |
16 Apr 2024 | 23.46 | 23.46 | 21.85 | 21.85 | 21.85 | 832,391 |
15 Apr 2024 | 24.14 | 24.52 | 23.27 | 23.50 | 23.50 | 775,303 |
12 Apr 2024 | 25.04 | 25.17 | 24.09 | 24.11 | 24.11 | 960,931 |
11 Apr 2024 | 25.40 | 25.87 | 24.74 | 25.17 | 25.17 | 1,014,232 |
10 Apr 2024 | 26.50 | 26.50 | 25.25 | 25.56 | 25.56 | 1,538,214 |
09 Apr 2024 | 24.31 | 26.38 | 24.21 | 26.25 | 26.25 | 2,323,866 |
08 Apr 2024 | 25.69 | 26.40 | 24.38 | 24.38 | 24.38 | 1,427,523 |
03 Apr 2024 | 25.30 | 26.45 | 25.20 | 25.40 | 25.40 | 1,920,295 |
02 Apr 2024 | 24.40 | 25.75 | 24.38 | 25.30 | 25.30 | 1,407,966 |
01 Apr 2024 | 24.13 | 24.74 | 24.13 | 24.58 | 24.58 | 483,631 |
29 Mar 2024 | 23.65 | 24.15 | 23.65 | 24.13 | 24.13 | 222,280 |
28 Mar 2024 | 23.41 | 23.97 | 23.36 | 23.69 | 23.69 | 344,770 |
27 Mar 2024 | 24.10 | 24.48 | 23.52 | 23.52 | 23.52 | 389,966 |
26 Mar 2024 | 23.71 | 24.48 | 23.61 | 24.26 | 24.26 | 479,955 |
25 Mar 2024 | 24.16 | 24.40 | 23.70 | 23.75 | 23.75 | 340,850 |
22 Mar 2024 | 24.49 | 24.77 | 24.04 | 24.16 | 24.16 | 489,363 |
21 Mar 2024 | 25.13 | 25.13 | 24.38 | 24.51 | 24.51 | 695,450 |
20 Mar 2024 | 25.03 | 25.20 | 24.88 | 25.08 | 25.08 | 446,066 |
19 Mar 2024 | 25.20 | 25.30 | 24.99 | 25.03 | 25.03 | 485,289 |
18 Mar 2024 | 25.10 | 25.46 | 24.86 | 25.19 | 25.19 | 771,944 |
15 Mar 2024 | 24.30 | 25.27 | 24.10 | 25.16 | 25.16 | 823,055 |
14 Mar 2024 | 24.51 | 25.14 | 24.00 | 24.27 | 24.27 | 601,154 |
13 Mar 2024 | 25.26 | 25.51 | 24.52 | 24.67 | 24.67 | 779,536 |
12 Mar 2024 | 25.50 | 25.74 | 24.93 | 25.25 | 25.25 | 864,497 |
11 Mar 2024 | 23.68 | 25.97 | 23.65 | 25.37 | 25.37 | 1,532,910 |
08 Mar 2024 | 23.69 | 23.75 | 23.31 | 23.51 | 23.51 | 279,362 |
07 Mar 2024 | 23.91 | 24.17 | 23.44 | 23.52 | 23.52 | 411,214 |
06 Mar 2024 | 23.98 | 24.59 | 23.72 | 23.91 | 23.91 | 482,480 |
05 Mar 2024 | 24.98 | 24.98 | 23.98 | 24.13 | 24.13 | 541,618 |
04 Mar 2024 | 25.40 | 25.98 | 24.95 | 25.01 | 25.01 | 616,070 |
01 Mar 2024 | 25.59 | 26.00 | 25.30 | 25.49 | 25.49 | 514,425 |
29 Feb 2024 | 24.61 | 25.70 | 24.61 | 25.50 | 25.50 | 736,621 |
28 Feb 2024 | 26.08 | 26.88 | 24.98 | 24.98 | 24.98 | 1,096,207 |
27 Feb 2024 | 25.45 | 25.87 | 25.31 | 25.87 | 25.87 | 512,603 |
26 Feb 2024 | 25.77 | 25.99 | 25.36 | 25.60 | 25.60 | 561,738 |
23 Feb 2024 | 25.50 | 25.90 | 25.23 | 25.70 | 25.70 | 532,723 |
22 Feb 2024 | 24.96 | 25.97 | 24.96 | 25.47 | 25.47 | 416,673 |
21 Feb 2024 | 25.31 | 26.00 | 25.03 | 25.45 | 25.45 | 732,554 |
20 Feb 2024 | 24.99 | 25.45 | 24.70 | 25.31 | 25.31 | 385,622 |
19 Feb 2024 | 25.12 | 25.94 | 24.65 | 24.99 | 24.99 | 532,067 |
08 Feb 2024 | 22.64 | 25.38 | 22.64 | 25.12 | 25.12 | 938,455 |
07 Feb 2024 | 23.04 | 23.70 | 22.70 | 22.88 | 22.88 | 575,950 |
06 Feb 2024 | 22.20 | 23.71 | 21.41 | 23.10 | 23.10 | 539,460 |
05 Feb 2024 | 23.11 | 23.52 | 21.40 | 22.20 | 22.20 | 832,956 |
02 Feb 2024 | 24.35 | 24.70 | 22.62 | 23.13 | 23.13 | 631,753 |
01 Feb 2024 | 24.38 | 24.64 | 23.80 | 24.43 | 24.43 | 580,234 |
31 Jan 2024 | 24.00 | 24.98 | 23.98 | 24.26 | 24.26 | 874,917 |
30 Jan 2024 | 25.61 | 25.64 | 24.81 | 24.92 | 24.92 | 640,886 |
29 Jan 2024 | 26.43 | 26.64 | 25.65 | 25.65 | 25.65 | 793,031 |
26 Jan 2024 | 26.79 | 26.99 | 26.07 | 26.29 | 26.29 | 1,081,049 |
25 Jan 2024 | 25.60 | 26.99 | 25.36 | 26.94 | 26.94 | 1,766,201 |
24 Jan 2024 | 25.18 | 25.50 | 24.04 | 25.45 | 25.45 | 1,079,029 |
23 Jan 2024 | 24.21 | 25.82 | 23.69 | 25.36 | 25.36 | 1,523,738 |
22 Jan 2024 | 25.52 | 25.52 | 24.26 | 24.33 | 24.33 | 1,292,565 |
19 Jan 2024 | 25.46 | 26.37 | 25.31 | 25.47 | 25.47 | 1,083,247 |
18 Jan 2024 | 25.58 | 25.98 | 24.69 | 25.45 | 25.45 | 1,049,423 |
17 Jan 2024 | 26.48 | 26.48 | 25.64 | 25.69 | 25.69 | 823,873 |
16 Jan 2024 | 26.44 | 26.89 | 25.99 | 26.50 | 26.50 | 938,376 |
15 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
12 Jan 2024 | 26.80 | 27.76 | 26.71 | 26.94 | 26.94 | 1,106,741 |
11 Jan 2024 | 26.01 | 27.29 | 26.01 | 26.95 | 26.95 | 1,092,538 |
10 Jan 2024 | 26.05 | 26.85 | 25.50 | 26.08 | 26.08 | 885,452 |
09 Jan 2024 | 26.30 | 27.26 | 25.64 | 26.10 | 26.10 | 979,280 |
08 Jan 2024 | 26.33 | 27.50 | 26.19 | 26.30 | 26.30 | 1,093,119 |
05 Jan 2024 | 26.50 | 27.92 | 26.29 | 26.60 | 26.60 | 1,299,596 |
04 Jan 2024 | 26.83 | 26.85 | 26.29 | 26.44 | 26.44 | 475,980 |
03 Jan 2024 | 26.92 | 27.18 | 26.68 | 26.93 | 26.93 | 398,847 |
02 Jan 2024 | 27.55 | 27.55 | 26.88 | 26.91 | 26.91 | 523,194 |
29 Dec 2023 | 27.41 | 27.65 | 27.10 | 27.40 | 27.40 | 793,156 |
28 Dec 2023 | 25.69 | 27.85 | 25.69 | 27.43 | 27.43 | 1,731,475 |
27 Dec 2023 | 25.94 | 25.94 | 25.34 | 25.80 | 25.80 | 431,046 |
26 Dec 2023 | 26.06 | 26.22 | 25.76 | 25.84 | 25.84 | 532,623 |
25 Dec 2023 | 26.40 | 26.66 | 26.10 | 26.25 | 26.25 | 393,845 |
22 Dec 2023 | 26.18 | 26.90 | 25.76 | 26.51 | 26.51 | 960,191 |
21 Dec 2023 | 26.09 | 26.48 | 25.53 | 26.21 | 26.21 | 720,067 |
20 Dec 2023 | 26.28 | 26.46 | 26.07 | 26.07 | 26.07 | 390,424 |
19 Dec 2023 | 26.24 | 26.55 | 26.18 | 26.28 | 26.28 | 357,764 |
18 Dec 2023 | 27.00 | 27.01 | 26.24 | 26.24 | 26.24 | 666,663 |
15 Dec 2023 | 27.20 | 27.64 | 26.98 | 27.07 | 27.07 | 642,919 |
14 Dec 2023 | 27.36 | 27.79 | 27.19 | 27.25 | 27.25 | 367,034 |
13 Dec 2023 | 27.84 | 27.84 | 27.28 | 27.34 | 27.34 | 568,727 |
12 Dec 2023 | 28.17 | 28.17 | 27.86 | 27.93 | 27.93 | 478,711 |
11 Dec 2023 | 28.22 | 28.58 | 27.88 | 28.16 | 28.16 | 850,499 |
08 Dec 2023 | 29.41 | 29.57 | 28.55 | 28.59 | 28.59 | 987,307 |
07 Dec 2023 | 29.51 | 29.80 | 28.88 | 29.36 | 29.36 | 786,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |