Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.35 | 24.80 | 24.05 | 24.15 | 24.15 | 85,183 |
02 May 2024 | 25.45 | 25.45 | 24.50 | 24.60 | 24.60 | 100,203 |
30 Apr 2024 | 25.65 | 25.85 | 24.65 | 25.05 | 25.05 | 200,284 |
29 Apr 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 207,123 |
26 Apr 2024 | 24.00 | 24.50 | 23.60 | 23.85 | 23.85 | 87,773 |
25 Apr 2024 | 24.00 | 24.05 | 23.30 | 23.75 | 23.75 | 106,144 |
24 Apr 2024 | 22.95 | 24.05 | 22.95 | 24.05 | 24.05 | 193,286 |
23 Apr 2024 | 23.45 | 23.60 | 22.25 | 22.95 | 22.95 | 389,518 |
22 Apr 2024 | 24.00 | 24.75 | 23.05 | 23.40 | 23.40 | 218,781 |
19 Apr 2024 | 24.20 | 24.20 | 23.30 | 23.60 | 23.60 | 164,006 |
18 Apr 2024 | 24.40 | 24.90 | 24.05 | 24.40 | 24.40 | 333,488 |
16 Apr 2024 | 21.65 | 23.75 | 21.65 | 23.75 | 23.75 | 163,588 |
15 Apr 2024 | 23.40 | 23.40 | 22.65 | 22.65 | 22.65 | 234,498 |
12 Apr 2024 | 24.40 | 25.20 | 23.75 | 23.80 | 23.80 | 158,448 |
10 Apr 2024 | 24.50 | 26.25 | 24.10 | 24.45 | 24.45 | 620,218 |
09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 83,359 |
08 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 65,648 |
05 Apr 2024 | 30.00 | 30.00 | 27.90 | 27.90 | 27.90 | 567,475 |
04 Apr 2024 | 28.35 | 29.35 | 26.85 | 29.35 | 29.35 | 1,449,307 |
03 Apr 2024 | 24.80 | 26.70 | 24.70 | 26.70 | 26.70 | 204,670 |
02 Apr 2024 | 24.00 | 24.50 | 23.30 | 24.30 | 24.30 | 166,240 |
01 Apr 2024 | 22.45 | 23.25 | 22.45 | 23.05 | 23.05 | 112,728 |
28 Mar 2024 | 21.95 | 22.80 | 21.25 | 22.00 | 22.00 | 211,104 |
27 Mar 2024 | 22.30 | 22.30 | 21.10 | 21.25 | 21.25 | 234,904 |
26 Mar 2024 | 20.35 | 22.30 | 20.35 | 22.30 | 22.30 | 263,497 |
22 Mar 2024 | 19.85 | 20.60 | 19.50 | 20.30 | 20.30 | 62,442 |
21 Mar 2024 | 20.40 | 20.40 | 19.50 | 19.65 | 19.65 | 43,402 |
20 Mar 2024 | 19.75 | 20.50 | 19.00 | 19.45 | 19.45 | 33,122 |
19 Mar 2024 | 19.30 | 20.20 | 18.90 | 19.75 | 19.75 | 47,151 |
18 Mar 2024 | 19.15 | 20.95 | 19.10 | 19.40 | 19.40 | 90,864 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 20.30 | 22.25 | 20.30 | 20.45 | 20.45 | 92,132 |
13 Mar 2024 | 23.55 | 23.55 | 21.35 | 21.35 | 21.35 | 177,349 |
12 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 36,007 |
11 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 66,210 |
07 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 22,229 |
06 Mar 2024 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 38,644 |
05 Mar 2024 | 20.40 | 20.70 | 20.30 | 20.40 | 20.40 | 45,344 |
04 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 14,262 |
01 Mar 2024 | 20.80 | 21.25 | 20.80 | 20.80 | 20.80 | 43,705 |
29 Feb 2024 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | 19,918 |
28 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 19,732 |
27 Feb 2024 | 22.05 | 22.50 | 22.05 | 22.05 | 22.05 | 24,069 |
26 Feb 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | 24,537 |
23 Feb 2024 | 22.60 | 22.60 | 22.35 | 22.60 | 22.60 | 130,409 |
22 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 21,511 |
21 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23,903 |
20 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 43,606 |
19 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 23,209 |
16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 35,765 |
15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 17,412 |
14 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 10,584 |
13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6,312 |
12 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5,516 |
09 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 17,766 |
08 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 14,402 |
07 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 36,747 |
06 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 31,249 |
05 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 17,318 |
02 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 26,730 |
01 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 50,123 |
31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 74,552 |
30 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 74,834 |
29 Jan 2024 | 27.45 | 28.15 | 27.45 | 28.15 | 28.15 | 110,923 |
25 Jan 2024 | 26.50 | 27.00 | 26.05 | 26.85 | 26.85 | 154,927 |
24 Jan 2024 | 25.95 | 26.45 | 25.00 | 26.15 | 26.15 | 115,038 |
23 Jan 2024 | 26.40 | 26.75 | 25.20 | 25.35 | 25.35 | 112,856 |
19 Jan 2024 | 25.50 | 25.90 | 24.85 | 25.25 | 25.25 | 97,974 |
18 Jan 2024 | 25.45 | 25.45 | 24.25 | 25.30 | 25.30 | 54,237 |
17 Jan 2024 | 26.05 | 26.05 | 25.00 | 25.20 | 25.20 | 111,796 |
16 Jan 2024 | 26.80 | 26.95 | 26.00 | 26.15 | 26.15 | 100,742 |
15 Jan 2024 | 27.50 | 27.50 | 26.10 | 26.75 | 26.75 | 154,665 |
12 Jan 2024 | 27.40 | 27.40 | 26.50 | 27.05 | 27.05 | 112,667 |
11 Jan 2024 | 27.50 | 27.50 | 26.55 | 26.75 | 26.75 | 94,607 |
10 Jan 2024 | 27.30 | 27.30 | 26.60 | 27.05 | 27.05 | 119,195 |
09 Jan 2024 | 27.45 | 27.45 | 26.20 | 26.80 | 26.80 | 133,340 |
08 Jan 2024 | 27.30 | 27.50 | 26.35 | 26.75 | 26.75 | 129,124 |
05 Jan 2024 | 26.85 | 27.00 | 25.30 | 26.70 | 26.70 | 167,837 |
04 Jan 2024 | 26.50 | 26.75 | 26.00 | 26.35 | 26.35 | 98,983 |
03 Jan 2024 | 26.60 | 26.75 | 25.35 | 26.30 | 26.30 | 160,759 |
02 Jan 2024 | 27.15 | 27.50 | 25.90 | 26.60 | 26.60 | 212,105 |
01 Jan 2024 | 26.90 | 27.70 | 26.05 | 27.25 | 27.25 | 99,271 |
29 Dec 2023 | 28.00 | 28.30 | 26.15 | 26.70 | 26.70 | 230,244 |
28 Dec 2023 | 26.55 | 27.15 | 26.50 | 27.15 | 27.15 | 78,325 |
27 Dec 2023 | 24.70 | 25.90 | 24.10 | 25.90 | 25.90 | 149,477 |
26 Dec 2023 | 26.00 | 26.40 | 24.70 | 24.70 | 24.70 | 183,872 |
22 Dec 2023 | 27.30 | 27.70 | 26.00 | 26.00 | 26.00 | 267,179 |
21 Dec 2023 | 25.10 | 27.45 | 24.85 | 27.35 | 27.35 | 329,076 |
20 Dec 2023 | 27.10 | 28.00 | 26.15 | 26.15 | 26.15 | 549,939 |
19 Dec 2023 | 27.50 | 28.05 | 27.50 | 27.50 | 27.50 | 200,901 |
18 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 91,439 |
15 Dec 2023 | 32.30 | 32.30 | 30.45 | 30.45 | 30.45 | 91,590 |
14 Dec 2023 | 36.80 | 36.80 | 31.40 | 32.05 | 32.05 | 2,115,251 |
13 Dec 2023 | 32.40 | 34.40 | 30.00 | 34.15 | 34.15 | 5,189,042 |
12 Dec 2023 | 29.15 | 31.35 | 28.50 | 31.35 | 31.35 | 5,727,192 |
11 Dec 2023 | 22.15 | 26.15 | 21.80 | 26.15 | 26.15 | 2,217,291 |
08 Dec 2023 | 21.95 | 22.85 | 21.65 | 21.80 | 21.80 | 740,094 |
07 Dec 2023 | 20.65 | 22.50 | 20.05 | 21.65 | 21.65 | 966,807 |
06 Dec 2023 | 19.30 | 20.40 | 19.05 | 20.05 | 20.05 | 403,236 |
05 Dec 2023 | 19.15 | 19.45 | 19.00 | 19.15 | 19.15 | 101,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |