Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 23.05 | 23.35 | 22.85 | 23.25 | 23.25 | 8,233 |
03 May 2024 | 23.20 | 23.40 | 23.00 | 23.35 | 23.35 | 13,258 |
02 May 2024 | 23.00 | 23.35 | 22.85 | 23.20 | 23.20 | 11,457 |
30 Apr 2024 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 7,471 |
29 Apr 2024 | 22.00 | 22.95 | 22.00 | 22.95 | 22.95 | 20,856 |
26 Apr 2024 | 21.65 | 22.05 | 21.60 | 21.90 | 21.90 | 12,327 |
25 Apr 2024 | 22.15 | 22.20 | 21.60 | 21.60 | 21.60 | 11,956 |
24 Apr 2024 | 21.65 | 22.40 | 21.65 | 22.15 | 22.15 | 14,963 |
23 Apr 2024 | 22.70 | 22.70 | 21.55 | 21.55 | 21.55 | 40,530 |
22 Apr 2024 | 23.50 | 23.50 | 22.60 | 22.60 | 22.60 | 20,943 |
19 Apr 2024 | 23.80 | 23.80 | 23.30 | 23.35 | 23.35 | 7,300 |
18 Apr 2024 | 23.60 | 24.40 | 22.90 | 24.00 | 24.00 | 28,043 |
17 Apr 2024 | 24.75 | 24.75 | 23.05 | 23.30 | 23.30 | 45,971 |
16 Apr 2024 | 24.35 | 25.00 | 23.75 | 24.75 | 24.75 | 51,408 |
15 Apr 2024 | 24.00 | 24.50 | 23.80 | 24.20 | 24.20 | 11,890 |
12 Apr 2024 | 24.70 | 24.70 | 24.05 | 24.15 | 24.15 | 14,637 |
11 Apr 2024 | 24.60 | 24.75 | 24.35 | 24.65 | 24.65 | 8,436 |
10 Apr 2024 | 24.70 | 24.90 | 24.35 | 24.55 | 24.55 | 6,609 |
09 Apr 2024 | 24.95 | 24.95 | 24.45 | 24.75 | 24.75 | 9,170 |
08 Apr 2024 | 24.25 | 24.95 | 24.25 | 24.80 | 24.80 | 13,339 |
05 Apr 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | 14,426 |
04 Apr 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 20,942 |
03 Apr 2024 | 24.95 | 25.00 | 24.75 | 24.95 | 24.95 | 11,937 |
02 Apr 2024 | 26.20 | 26.20 | 24.85 | 24.85 | 24.85 | 29,055 |
28 Mar 2024 | 26.50 | 26.60 | 25.65 | 25.70 | 25.70 | 33,756 |
27 Mar 2024 | 25.80 | 26.10 | 25.70 | 26.05 | 26.05 | 25,640 |
26 Mar 2024 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | 17,854 |
25 Mar 2024 | 25.60 | 26.10 | 25.50 | 25.80 | 25.80 | 17,722 |
22 Mar 2024 | 25.35 | 25.65 | 25.15 | 25.45 | 25.45 | 10,465 |
21 Mar 2024 | 24.95 | 25.40 | 24.65 | 25.35 | 25.35 | 13,317 |
20 Mar 2024 | 24.80 | 25.05 | 24.50 | 24.90 | 24.90 | 11,094 |
19 Mar 2024 | 24.10 | 25.00 | 23.95 | 24.85 | 24.85 | 9,937 |
18 Mar 2024 | 24.30 | 24.55 | 23.90 | 24.10 | 24.10 | 18,631 |
15 Mar 2024 | 24.45 | 24.50 | 24.15 | 24.45 | 24.45 | 6,264 |
14 Mar 2024 | 24.35 | 24.75 | 24.20 | 24.45 | 24.45 | 10,900 |
13 Mar 2024 | 24.35 | 24.80 | 24.30 | 24.30 | 24.30 | 12,613 |
12 Mar 2024 | 24.55 | 24.80 | 24.20 | 24.35 | 24.35 | 16,682 |
11 Mar 2024 | 24.50 | 24.60 | 24.15 | 24.30 | 24.30 | 16,187 |
08 Mar 2024 | 25.25 | 25.35 | 24.55 | 24.55 | 24.55 | 15,973 |
07 Mar 2024 | 24.95 | 25.35 | 24.80 | 25.10 | 25.10 | 11,958 |
06 Mar 2024 | 24.85 | 25.05 | 24.65 | 25.00 | 25.00 | 12,236 |
05 Mar 2024 | 25.30 | 25.70 | 24.70 | 24.70 | 24.70 | 29,467 |
04 Mar 2024 | 26.30 | 26.30 | 25.20 | 25.25 | 25.25 | 21,614 |
01 Mar 2024 | 26.15 | 26.30 | 25.65 | 26.30 | 26.30 | 18,610 |
29 Feb 2024 | 26.45 | 26.50 | 26.20 | 26.20 | 26.20 | 14,669 |
28 Feb 2024 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | 13,919 |
27 Feb 2024 | 26.80 | 27.00 | 26.55 | 27.00 | 27.00 | 11,432 |
26 Feb 2024 | 27.20 | 27.40 | 26.75 | 26.75 | 26.75 | 7,844 |
23 Feb 2024 | 27.65 | 27.70 | 27.20 | 27.50 | 27.50 | 7,831 |
22 Feb 2024 | 27.50 | 27.85 | 27.30 | 27.65 | 27.65 | 11,740 |
21 Feb 2024 | 26.80 | 27.65 | 26.60 | 27.45 | 27.45 | 8,266 |
20 Feb 2024 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | 7,091 |
19 Feb 2024 | 27.10 | 27.25 | 26.80 | 27.20 | 27.20 | 7,466 |
16 Feb 2024 | 27.25 | 27.40 | 27.00 | 27.00 | 27.00 | 8,864 |
15 Feb 2024 | 27.60 | 27.95 | 27.00 | 27.10 | 27.10 | 11,205 |
14 Feb 2024 | 27.75 | 27.80 | 27.25 | 27.75 | 27.75 | 15,454 |
13 Feb 2024 | 28.10 | 28.20 | 27.50 | 27.65 | 27.65 | 8,844 |
12 Feb 2024 | 27.70 | 28.25 | 27.70 | 28.05 | 28.05 | 22,760 |
09 Feb 2024 | 26.75 | 27.60 | 26.65 | 27.45 | 27.45 | 27,033 |
08 Feb 2024 | 26.90 | 26.90 | 26.00 | 26.60 | 26.60 | 25,192 |
07 Feb 2024 | 27.15 | 27.15 | 26.85 | 26.95 | 26.95 | 3,474 |
06 Feb 2024 | 27.35 | 27.35 | 26.65 | 26.85 | 26.85 | 13,497 |
05 Feb 2024 | 27.50 | 27.55 | 27.25 | 27.40 | 27.40 | 9,871 |
02 Feb 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 5,105 |
01 Feb 2024 | 27.70 | 27.70 | 27.25 | 27.35 | 27.35 | 6,843 |
31 Jan 2024 | 27.55 | 27.65 | 27.10 | 27.45 | 27.45 | 14,515 |
30 Jan 2024 | 27.95 | 28.30 | 27.65 | 27.65 | 27.65 | 12,951 |
29 Jan 2024 | 27.05 | 27.90 | 27.05 | 27.70 | 27.70 | 15,241 |
26 Jan 2024 | 27.70 | 27.70 | 26.65 | 27.20 | 27.20 | 32,219 |
25 Jan 2024 | 28.60 | 28.90 | 27.70 | 27.70 | 27.70 | 18,386 |
24 Jan 2024 | 28.75 | 29.20 | 28.60 | 28.65 | 28.65 | 12,221 |
23 Jan 2024 | 28.95 | 29.40 | 28.65 | 28.95 | 28.95 | 24,726 |
22 Jan 2024 | 28.85 | 29.10 | 28.50 | 28.80 | 28.80 | 28,838 |
19 Jan 2024 | 28.30 | 28.80 | 27.95 | 28.50 | 28.50 | 36,447 |
18 Jan 2024 | 27.80 | 28.15 | 27.40 | 28.00 | 28.00 | 26,554 |
17 Jan 2024 | 27.75 | 27.85 | 27.00 | 27.45 | 27.45 | 23,656 |
16 Jan 2024 | 28.55 | 29.05 | 27.60 | 28.00 | 28.00 | 66,072 |
15 Jan 2024 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | 22,103 |
12 Jan 2024 | 28.00 | 28.45 | 27.65 | 27.90 | 27.90 | 11,107 |
11 Jan 2024 | 27.80 | 28.75 | 27.80 | 28.10 | 28.10 | 34,449 |
10 Jan 2024 | 26.75 | 27.90 | 26.75 | 27.65 | 27.65 | 29,421 |
09 Jan 2024 | 27.20 | 27.30 | 26.80 | 27.00 | 27.00 | 8,126 |
08 Jan 2024 | 26.90 | 27.30 | 26.80 | 27.25 | 27.25 | 14,721 |
05 Jan 2024 | 26.50 | 26.90 | 26.35 | 26.90 | 26.90 | 9,793 |
04 Jan 2024 | 26.35 | 26.90 | 26.30 | 26.90 | 26.90 | 12,765 |
03 Jan 2024 | 27.15 | 27.15 | 26.30 | 26.35 | 26.35 | 11,753 |
02 Jan 2024 | 27.20 | 27.30 | 26.90 | 26.95 | 26.95 | 10,227 |
29 Dec 2023 | 27.15 | 27.30 | 26.90 | 27.10 | 27.10 | 12,715 |
28 Dec 2023 | 26.75 | 27.15 | 26.70 | 27.15 | 27.15 | 22,023 |
27 Dec 2023 | 26.50 | 27.00 | 26.45 | 26.75 | 26.75 | 16,938 |
22 Dec 2023 | 26.95 | 26.95 | 26.35 | 26.85 | 26.85 | 10,927 |
21 Dec 2023 | 26.75 | 27.00 | 26.65 | 27.00 | 27.00 | 8,872 |
20 Dec 2023 | 26.65 | 26.95 | 26.65 | 26.80 | 26.80 | 8,399 |
19 Dec 2023 | 26.65 | 27.10 | 26.50 | 26.70 | 26.70 | 6,930 |
18 Dec 2023 | 27.15 | 27.15 | 26.75 | 26.80 | 26.80 | 7,322 |
15 Dec 2023 | 27.00 | 27.30 | 26.95 | 27.15 | 27.15 | 15,315 |
14 Dec 2023 | 27.05 | 27.15 | 26.60 | 27.10 | 27.10 | 11,836 |
13 Dec 2023 | 27.00 | 27.20 | 26.50 | 26.60 | 26.60 | 11,207 |
12 Dec 2023 | 26.60 | 27.25 | 26.60 | 27.10 | 27.10 | 10,049 |
11 Dec 2023 | 27.30 | 27.30 | 26.60 | 26.60 | 26.60 | 7,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |