Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.07 | 27.19 | 26.70 | 26.90 | 26.90 | 47,334 |
02 May 2024 | 26.91 | 27.40 | 26.67 | 27.26 | 27.26 | 94,866 |
30 Apr 2024 | 25.90 | 25.97 | 25.45 | 25.46 | 25.46 | 34,648 |
29 Apr 2024 | 25.85 | 26.05 | 25.17 | 25.76 | 25.76 | 54,956 |
26 Apr 2024 | 25.35 | 25.52 | 25.03 | 25.41 | 25.41 | 58,350 |
25 Apr 2024 | 24.39 | 24.46 | 24.01 | 24.38 | 24.38 | 15,835 |
24 Apr 2024 | 23.85 | 24.13 | 23.85 | 24.00 | 24.00 | 10,034 |
23 Apr 2024 | 23.60 | 23.71 | 23.43 | 23.45 | 23.45 | 22,719 |
22 Apr 2024 | 24.04 | 24.20 | 23.82 | 24.20 | 24.20 | 37,073 |
19 Apr 2024 | 24.15 | 24.20 | 23.75 | 23.99 | 23.99 | 17,205 |
18 Apr 2024 | 24.66 | 24.66 | 24.33 | 24.41 | 24.41 | 25,019 |
17 Apr 2024 | 24.52 | 24.55 | 24.15 | 24.23 | 24.23 | 20,672 |
16 Apr 2024 | 24.55 | 24.69 | 24.30 | 24.55 | 24.55 | 31,187 |
15 Apr 2024 | 24.99 | 25.02 | 24.27 | 24.48 | 24.48 | 56,004 |
12 Apr 2024 | 25.02 | 25.25 | 24.70 | 24.71 | 24.71 | 19,751 |
11 Apr 2024 | 25.07 | 25.19 | 24.80 | 24.85 | 24.85 | 31,984 |
10 Apr 2024 | 24.80 | 24.94 | 24.50 | 24.60 | 24.60 | 28,754 |
09 Apr 2024 | 24.46 | 24.67 | 24.19 | 24.59 | 24.59 | 23,075 |
08 Apr 2024 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 19,322 |
05 Apr 2024 | 23.55 | 23.86 | 23.14 | 23.65 | 23.65 | 12,731 |
04 Apr 2024 | 23.60 | 23.73 | 23.40 | 23.40 | 23.40 | 16,838 |
03 Apr 2024 | 23.62 | 23.67 | 23.39 | 23.65 | 23.65 | 38,346 |
02 Apr 2024 | 24.18 | 24.18 | 23.76 | 23.98 | 23.98 | 59,240 |
28 Mar 2024 | 23.80 | 24.00 | 23.40 | 23.50 | 23.50 | 50,870 |
27 Mar 2024 | 24.00 | 24.18 | 23.70 | 24.00 | 24.00 | 80,159 |
26 Mar 2024 | 25.54 | 25.59 | 24.79 | 25.21 | 25.21 | 44,168 |
25 Mar 2024 | 24.95 | 25.07 | 24.45 | 24.90 | 24.90 | 35,874 |
22 Mar 2024 | 25.39 | 25.42 | 25.11 | 25.19 | 25.19 | 32,092 |
21 Mar 2024 | 25.48 | 25.50 | 25.14 | 25.14 | 25.14 | 43,494 |
20 Mar 2024 | 25.45 | 25.49 | 25.07 | 25.45 | 25.45 | 60,349 |
19 Mar 2024 | 25.34 | 25.45 | 24.95 | 25.35 | 25.35 | 44,746 |
18 Mar 2024 | 25.51 | 25.67 | 25.25 | 25.67 | 25.67 | 117,331 |
15 Mar 2024 | 24.70 | 24.82 | 24.51 | 24.69 | 24.69 | 28,832 |
14 Mar 2024 | 24.78 | 24.88 | 24.38 | 24.44 | 24.44 | 46,773 |
13 Mar 2024 | 24.50 | 24.63 | 24.11 | 24.15 | 24.15 | 54,370 |
12 Mar 2024 | 24.49 | 24.69 | 24.22 | 24.40 | 24.40 | 88,946 |
11 Mar 2024 | 23.04 | 23.23 | 22.76 | 23.22 | 23.22 | 64,124 |
08 Mar 2024 | 22.17 | 22.17 | 21.60 | 21.78 | 21.78 | 30,500 |
07 Mar 2024 | 22.16 | 22.32 | 21.98 | 21.98 | 21.98 | 44,275 |
06 Mar 2024 | 22.69 | 22.89 | 22.57 | 22.65 | 22.65 | 29,891 |
05 Mar 2024 | 22.46 | 22.58 | 22.10 | 22.49 | 22.49 | 35,466 |
04 Mar 2024 | 22.66 | 22.75 | 22.10 | 22.19 | 22.19 | 43,029 |
01 Mar 2024 | 23.09 | 23.23 | 22.97 | 23.11 | 23.11 | 32,854 |
29 Feb 2024 | 22.99 | 22.99 | 22.70 | 22.85 | 22.85 | 61,092 |
28 Feb 2024 | 22.84 | 23.07 | 22.61 | 22.69 | 22.69 | 70,738 |
27 Feb 2024 | 23.18 | 23.92 | 23.18 | 23.50 | 23.50 | 140,854 |
26 Feb 2024 | 22.16 | 22.78 | 22.00 | 22.76 | 22.76 | 43,927 |
23 Feb 2024 | 21.90 | 22.03 | 21.77 | 21.81 | 21.81 | 28,171 |
22 Feb 2024 | 22.07 | 22.14 | 21.86 | 22.00 | 22.00 | 38,142 |
21 Feb 2024 | 22.20 | 22.20 | 21.91 | 21.97 | 21.97 | 29,712 |
20 Feb 2024 | 21.50 | 21.80 | 21.50 | 21.58 | 21.58 | 58,979 |
19 Feb 2024 | 22.18 | 22.50 | 22.08 | 22.50 | 22.50 | 30,852 |
16 Feb 2024 | 22.58 | 22.82 | 22.50 | 22.65 | 22.65 | 31,193 |
15 Feb 2024 | 21.90 | 22.08 | 21.69 | 21.83 | 21.83 | 27,940 |
14 Feb 2024 | 21.78 | 22.17 | 21.73 | 22.07 | 22.07 | 54,855 |
13 Feb 2024 | 22.63 | 22.84 | 21.86 | 21.87 | 21.87 | 65,110 |
12 Feb 2024 | 21.85 | 22.59 | 21.81 | 22.50 | 22.50 | 44,445 |
09 Feb 2024 | 21.81 | 21.90 | 21.62 | 21.83 | 21.83 | 57,182 |
08 Feb 2024 | 21.94 | 22.08 | 21.81 | 21.95 | 21.95 | 47,463 |
07 Feb 2024 | 21.85 | 21.94 | 21.66 | 21.83 | 21.83 | 93,700 |
06 Feb 2024 | 21.50 | 21.91 | 21.44 | 21.91 | 21.91 | 89,607 |
05 Feb 2024 | 20.36 | 20.45 | 20.21 | 20.33 | 20.33 | 80,801 |
02 Feb 2024 | 20.32 | 20.55 | 20.22 | 20.45 | 20.45 | 75,313 |
01 Feb 2024 | 20.77 | 21.27 | 20.67 | 20.91 | 20.91 | 64,901 |
31 Jan 2024 | 20.67 | 20.92 | 20.22 | 20.77 | 20.77 | 94,338 |
30 Jan 2024 | 21.00 | 21.24 | 20.84 | 21.02 | 21.02 | 124,126 |
29 Jan 2024 | 21.70 | 22.09 | 21.53 | 21.55 | 21.55 | 132,628 |
26 Jan 2024 | 22.50 | 22.82 | 22.50 | 22.75 | 22.75 | 57,765 |
25 Jan 2024 | 23.36 | 23.46 | 23.16 | 23.39 | 23.39 | 39,098 |
24 Jan 2024 | 23.28 | 23.90 | 23.19 | 23.55 | 23.55 | 61,795 |
23 Jan 2024 | 23.01 | 23.93 | 23.01 | 23.81 | 23.81 | 60,808 |
22 Jan 2024 | 22.30 | 22.85 | 22.28 | 22.80 | 22.80 | 60,583 |
19 Jan 2024 | 22.86 | 23.33 | 22.82 | 23.30 | 23.30 | 47,088 |
18 Jan 2024 | 23.06 | 23.39 | 22.95 | 23.25 | 23.25 | 43,970 |
17 Jan 2024 | 22.60 | 23.14 | 22.59 | 23.12 | 23.12 | 153,978 |
16 Jan 2024 | 24.20 | 24.25 | 23.95 | 23.95 | 23.95 | 25,888 |
15 Jan 2024 | 24.28 | 24.50 | 24.07 | 24.50 | 24.50 | 38,814 |
12 Jan 2024 | 24.73 | 24.82 | 24.46 | 24.62 | 24.62 | 49,868 |
11 Jan 2024 | 24.85 | 24.98 | 24.59 | 24.75 | 24.75 | 58,236 |
10 Jan 2024 | 24.05 | 24.19 | 23.95 | 24.00 | 24.00 | 42,353 |
09 Jan 2024 | 24.47 | 24.49 | 24.23 | 24.25 | 24.25 | 46,715 |
08 Jan 2024 | 24.03 | 24.39 | 23.94 | 24.36 | 24.36 | 77,727 |
05 Jan 2024 | 24.43 | 24.52 | 24.33 | 24.45 | 24.45 | 37,585 |
04 Jan 2024 | 24.53 | 24.80 | 24.53 | 24.55 | 24.55 | 59,503 |
03 Jan 2024 | 24.63 | 25.03 | 24.50 | 24.99 | 24.99 | 63,805 |
02 Jan 2024 | 24.29 | 24.70 | 24.20 | 24.63 | 24.63 | 145,882 |
29 Dec 2023 | 24.89 | 25.05 | 24.81 | 24.90 | 24.90 | 32,028 |
28 Dec 2023 | 24.63 | 25.05 | 24.55 | 24.96 | 24.96 | 97,744 |
27 Dec 2023 | 23.76 | 24.11 | 23.76 | 24.01 | 24.01 | 55,333 |
22 Dec 2023 | 23.60 | 24.15 | 23.51 | 23.91 | 23.91 | 64,837 |
21 Dec 2023 | 23.50 | 23.78 | 23.42 | 23.74 | 23.74 | 45,176 |
20 Dec 2023 | 23.41 | 23.46 | 23.05 | 23.05 | 23.05 | 51,096 |
19 Dec 2023 | 23.54 | 23.94 | 23.50 | 23.87 | 23.87 | 69,691 |
18 Dec 2023 | 23.72 | 23.98 | 23.56 | 23.80 | 23.80 | 66,397 |
15 Dec 2023 | 24.49 | 24.64 | 24.15 | 24.15 | 24.15 | 36,992 |
14 Dec 2023 | 24.08 | 24.48 | 23.95 | 24.48 | 24.48 | 43,322 |
13 Dec 2023 | 24.03 | 24.25 | 23.68 | 24.17 | 24.17 | 147,423 |
12 Dec 2023 | 24.70 | 24.82 | 24.40 | 24.45 | 24.45 | 57,863 |
11 Dec 2023 | 24.78 | 25.05 | 24.70 | 25.03 | 25.03 | 39,556 |
08 Dec 2023 | 24.99 | 25.24 | 24.90 | 25.11 | 25.11 | 35,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |