Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.60 | 30.60 | 29.10 | 30.10 | 30.10 | 10,065 |
09 May 2024 | 31.80 | 31.85 | 30.22 | 30.22 | 30.22 | 14,898 |
08 May 2024 | 30.28 | 31.81 | 29.65 | 31.81 | 31.81 | 16,172 |
07 May 2024 | 30.51 | 31.50 | 30.12 | 30.30 | 30.30 | 21,466 |
06 May 2024 | 33.86 | 33.86 | 31.08 | 31.70 | 31.70 | 8,591 |
03 May 2024 | 32.49 | 32.69 | 32.35 | 32.69 | 32.69 | 18,409 |
02 May 2024 | 29.25 | 31.14 | 29.25 | 31.14 | 31.14 | 9,929 |
30 Apr 2024 | 30.70 | 30.99 | 29.15 | 29.66 | 29.66 | 21,223 |
29 Apr 2024 | 31.20 | 31.20 | 30.01 | 30.12 | 30.12 | 4,860 |
26 Apr 2024 | 29.90 | 32.00 | 29.90 | 30.57 | 30.57 | 12,485 |
25 Apr 2024 | 32.55 | 32.55 | 31.29 | 31.29 | 31.29 | 32,191 |
24 Apr 2024 | 34.80 | 34.80 | 32.93 | 32.93 | 32.93 | 47,021 |
23 Apr 2024 | 34.07 | 35.07 | 31.73 | 34.66 | 34.66 | 40,070 |
22 Apr 2024 | 36.00 | 36.50 | 33.26 | 33.40 | 33.40 | 31,293 |
19 Apr 2024 | 36.49 | 38.31 | 34.67 | 34.98 | 34.98 | 296,115 |
18 Apr 2024 | 36.00 | 36.49 | 35.50 | 36.49 | 36.49 | 28,804 |
16 Apr 2024 | 34.00 | 34.76 | 33.36 | 34.76 | 34.76 | 25,420 |
15 Apr 2024 | 32.90 | 34.02 | 30.78 | 33.11 | 33.11 | 385,283 |
12 Apr 2024 | 29.44 | 32.45 | 28.76 | 32.40 | 32.40 | 469,825 |
10 Apr 2024 | 26.17 | 29.50 | 25.75 | 29.50 | 29.50 | 84,727 |
09 Apr 2024 | 29.84 | 29.84 | 26.46 | 26.82 | 26.82 | 48,809 |
08 Apr 2024 | 26.90 | 28.55 | 26.55 | 28.55 | 28.55 | 63,632 |
05 Apr 2024 | 24.08 | 25.96 | 24.08 | 25.96 | 25.96 | 25,061 |
04 Apr 2024 | 23.94 | 24.50 | 23.15 | 23.60 | 23.60 | 6,099 |
03 Apr 2024 | 24.30 | 25.00 | 23.90 | 23.99 | 23.99 | 11,827 |
02 Apr 2024 | 23.33 | 24.49 | 23.33 | 24.28 | 24.28 | 33,315 |
01 Apr 2024 | 22.71 | 23.77 | 22.71 | 23.75 | 23.75 | 17,220 |
28 Mar 2024 | 22.64 | 24.04 | 22.62 | 22.64 | 22.64 | 23,722 |
27 Mar 2024 | 24.00 | 24.24 | 22.88 | 22.90 | 22.90 | 37,168 |
26 Mar 2024 | 25.30 | 25.88 | 23.73 | 24.08 | 24.08 | 33,103 |
22 Mar 2024 | 24.69 | 24.97 | 24.12 | 24.97 | 24.97 | 53,978 |
21 Mar 2024 | 23.01 | 23.79 | 23.01 | 23.79 | 23.79 | 42,195 |
20 Mar 2024 | 22.15 | 22.72 | 21.71 | 22.66 | 22.66 | 11,302 |
19 Mar 2024 | 21.42 | 21.65 | 21.28 | 21.64 | 21.64 | 17,234 |
18 Mar 2024 | 20.40 | 21.19 | 20.30 | 20.62 | 20.62 | 9,890 |
15 Mar 2024 | 20.10 | 20.98 | 20.00 | 20.19 | 20.19 | 3,976 |
14 Mar 2024 | 19.50 | 20.46 | 18.52 | 20.22 | 20.22 | 26,271 |
13 Mar 2024 | 20.44 | 20.90 | 19.49 | 19.49 | 19.49 | 8,573 |
12 Mar 2024 | 21.15 | 22.45 | 20.48 | 20.51 | 20.51 | 33,289 |
11 Mar 2024 | 23.02 | 23.02 | 21.05 | 21.55 | 21.55 | 17,577 |
07 Mar 2024 | 21.00 | 21.94 | 20.00 | 21.94 | 21.94 | 1,829 |
06 Mar 2024 | 21.62 | 21.62 | 20.90 | 20.92 | 20.92 | 6,104 |
05 Mar 2024 | 21.36 | 22.49 | 21.30 | 22.00 | 22.00 | 8,802 |
04 Mar 2024 | 23.03 | 23.50 | 22.33 | 22.38 | 22.38 | 5,679 |
01 Mar 2024 | 22.85 | 23.50 | 21.90 | 22.50 | 22.50 | 8,077 |
29 Feb 2024 | 22.20 | 22.90 | 22.01 | 22.85 | 22.85 | 9,215 |
28 Feb 2024 | 22.90 | 22.90 | 21.76 | 21.83 | 21.83 | 6,004 |
27 Feb 2024 | 22.60 | 23.25 | 22.41 | 22.90 | 22.90 | 8,933 |
26 Feb 2024 | 22.91 | 24.08 | 22.52 | 23.06 | 23.06 | 9,247 |
23 Feb 2024 | 23.20 | 23.95 | 22.76 | 22.94 | 22.94 | 14,023 |
22 Feb 2024 | 24.50 | 24.50 | 22.75 | 23.76 | 23.76 | 22,321 |
21 Feb 2024 | 24.18 | 25.25 | 23.50 | 23.77 | 23.77 | 15,806 |
20 Feb 2024 | 24.50 | 24.67 | 23.80 | 24.14 | 24.14 | 21,656 |
19 Feb 2024 | 23.50 | 24.04 | 22.25 | 23.50 | 23.50 | 17,454 |
16 Feb 2024 | 23.00 | 23.93 | 22.57 | 22.90 | 22.90 | 2,493 |
15 Feb 2024 | 21.56 | 23.19 | 21.56 | 23.09 | 23.09 | 56,769 |
14 Feb 2024 | 21.10 | 22.20 | 21.10 | 22.09 | 22.09 | 5,025 |
13 Feb 2024 | 22.99 | 22.99 | 21.78 | 22.20 | 22.20 | 16,990 |
12 Feb 2024 | 24.25 | 24.25 | 22.86 | 22.92 | 22.92 | 14,692 |
09 Feb 2024 | 24.95 | 25.20 | 23.60 | 24.06 | 24.06 | 10,760 |
08 Feb 2024 | 25.00 | 25.70 | 24.50 | 24.65 | 24.65 | 17,654 |
07 Feb 2024 | 24.00 | 24.71 | 22.55 | 24.71 | 24.71 | 60,614 |
06 Feb 2024 | 23.50 | 24.49 | 23.35 | 23.54 | 23.54 | 10,437 |
05 Feb 2024 | 25.99 | 25.99 | 24.15 | 24.25 | 24.25 | 21,069 |
02 Feb 2024 | 24.96 | 24.96 | 24.10 | 24.96 | 24.96 | 4,904 |
01 Feb 2024 | 23.55 | 24.15 | 23.06 | 23.78 | 23.78 | 13,308 |
31 Jan 2024 | 22.20 | 23.17 | 22.00 | 23.15 | 23.15 | 26,271 |
30 Jan 2024 | 22.50 | 22.50 | 22.00 | 22.07 | 22.07 | 5,715 |
29 Jan 2024 | 22.55 | 22.90 | 22.25 | 22.39 | 22.39 | 11,125 |
25 Jan 2024 | 22.10 | 23.67 | 22.10 | 23.01 | 23.01 | 8,078 |
24 Jan 2024 | 22.98 | 23.44 | 22.45 | 22.55 | 22.55 | 13,888 |
23 Jan 2024 | 24.28 | 24.28 | 23.15 | 23.32 | 23.32 | 31,695 |
19 Jan 2024 | 22.40 | 22.40 | 21.50 | 22.03 | 22.03 | 12,635 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 22.89 | 22.89 | 21.75 | 22.29 | 22.29 | 3,424 |
16 Jan 2024 | 22.67 | 23.49 | 22.34 | 22.46 | 22.46 | 18,486 |
15 Jan 2024 | 23.68 | 24.00 | 22.75 | 23.48 | 23.48 | 23,104 |
12 Jan 2024 | 22.20 | 23.80 | 22.20 | 23.68 | 23.68 | 28,376 |
11 Jan 2024 | 21.23 | 23.10 | 21.15 | 23.10 | 23.10 | 42,371 |
10 Jan 2024 | 21.90 | 22.60 | 21.80 | 22.00 | 22.00 | 5,232 |
09 Jan 2024 | 23.05 | 23.05 | 21.90 | 22.04 | 22.04 | 29,770 |
08 Jan 2024 | 24.64 | 24.64 | 22.97 | 23.05 | 23.05 | 11,442 |
05 Jan 2024 | 23.50 | 24.50 | 23.20 | 24.17 | 24.17 | 19,829 |
04 Jan 2024 | 24.33 | 24.54 | 23.65 | 23.79 | 23.79 | 7,104 |
03 Jan 2024 | 23.67 | 24.99 | 23.10 | 23.85 | 23.85 | 5,585 |
02 Jan 2024 | 24.40 | 24.90 | 23.55 | 24.15 | 24.15 | 5,149 |
01 Jan 2024 | 24.89 | 24.89 | 23.26 | 23.96 | 23.96 | 23,172 |
29 Dec 2023 | 25.27 | 26.00 | 24.35 | 24.40 | 24.40 | 14,507 |
28 Dec 2023 | 25.40 | 25.95 | 24.05 | 25.27 | 25.27 | 33,037 |
27 Dec 2023 | 23.28 | 24.94 | 23.28 | 24.90 | 24.90 | 20,361 |
26 Dec 2023 | 22.60 | 24.50 | 22.60 | 23.76 | 23.76 | 10,378 |
22 Dec 2023 | 24.30 | 24.30 | 22.50 | 23.49 | 23.49 | 11,055 |
21 Dec 2023 | 23.00 | 24.50 | 22.72 | 23.32 | 23.32 | 4,552 |
20 Dec 2023 | 25.21 | 26.00 | 23.56 | 23.57 | 23.57 | 27,499 |
19 Dec 2023 | 26.00 | 26.10 | 24.70 | 24.80 | 24.80 | 53,926 |
18 Dec 2023 | 26.99 | 27.00 | 25.25 | 25.66 | 25.66 | 36,701 |
15 Dec 2023 | 25.25 | 26.71 | 24.71 | 26.57 | 26.57 | 128,544 |
14 Dec 2023 | 25.18 | 25.44 | 23.10 | 25.44 | 25.44 | 111,284 |
13 Dec 2023 | 23.83 | 24.26 | 23.83 | 24.23 | 24.23 | 185,873 |
12 Dec 2023 | 22.79 | 23.11 | 21.26 | 23.11 | 23.11 | 140,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |