Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.59 | 24.85 | 24.34 | 24.48 | 24.48 | 82,787 |
02 May 2024 | 24.94 | 25.01 | 24.52 | 24.60 | 24.60 | 103,825 |
30 Apr 2024 | 24.68 | 25.01 | 24.23 | 24.66 | 24.66 | 838,206 |
29 Apr 2024 | 24.50 | 24.73 | 23.21 | 24.59 | 24.59 | 8,414,376 |
26 Apr 2024 | 24.20 | 24.57 | 24.15 | 24.21 | 24.21 | 58,882 |
25 Apr 2024 | 24.29 | 24.37 | 23.96 | 24.28 | 24.28 | 23,992 |
24 Apr 2024 | 24.18 | 24.45 | 24.00 | 24.29 | 24.29 | 18,173 |
23 Apr 2024 | 24.45 | 24.45 | 24.05 | 24.18 | 24.18 | 14,119 |
22 Apr 2024 | 23.51 | 24.30 | 23.51 | 24.14 | 24.14 | 52,944 |
19 Apr 2024 | 23.52 | 24.02 | 23.52 | 23.98 | 23.98 | 35,019 |
18 Apr 2024 | 24.35 | 24.40 | 23.46 | 23.70 | 23.70 | 79,750 |
16 Apr 2024 | 23.91 | 24.01 | 23.81 | 23.94 | 23.94 | 35,270 |
15 Apr 2024 | 23.99 | 24.57 | 22.71 | 24.10 | 24.10 | 142,520 |
12 Apr 2024 | 24.63 | 24.66 | 24.38 | 24.48 | 24.48 | 84,296 |
10 Apr 2024 | 24.41 | 24.64 | 24.41 | 24.60 | 24.60 | 50,268 |
09 Apr 2024 | 24.06 | 24.60 | 24.06 | 24.49 | 24.49 | 98,037 |
08 Apr 2024 | 24.06 | 24.50 | 24.05 | 24.40 | 24.40 | 90,082 |
05 Apr 2024 | 24.31 | 24.50 | 23.76 | 24.35 | 24.35 | 93,383 |
04 Apr 2024 | 23.91 | 24.16 | 23.91 | 24.10 | 24.10 | 177,276 |
03 Apr 2024 | 24.23 | 24.23 | 23.75 | 23.83 | 23.83 | 268,348 |
02 Apr 2024 | 24.19 | 24.19 | 23.92 | 23.96 | 23.96 | 47,377 |
01 Apr 2024 | 23.91 | 24.24 | 23.84 | 23.97 | 23.97 | 86,004 |
28 Mar 2024 | 23.74 | 25.10 | 23.62 | 23.91 | 23.91 | 130,843 |
27 Mar 2024 | 23.83 | 23.83 | 23.57 | 23.61 | 23.61 | 26,267 |
26 Mar 2024 | 24.18 | 24.18 | 23.41 | 23.54 | 23.54 | 85,792 |
22 Mar 2024 | 23.78 | 23.89 | 23.45 | 23.84 | 23.84 | 16,537 |
21 Mar 2024 | 23.67 | 23.69 | 23.31 | 23.55 | 23.55 | 66,213 |
20 Mar 2024 | 23.37 | 23.49 | 23.06 | 23.37 | 23.37 | 27,485 |
19 Mar 2024 | 23.78 | 23.78 | 23.20 | 23.34 | 23.34 | 17,093 |
18 Mar 2024 | 23.67 | 23.67 | 23.25 | 23.47 | 23.47 | 38,942 |
15 Mar 2024 | 23.40 | 23.58 | 23.23 | 23.49 | 23.49 | 31,028 |
14 Mar 2024 | 23.68 | 23.69 | 23.02 | 23.41 | 23.41 | 180,184 |
13 Mar 2024 | 24.07 | 24.07 | 23.03 | 23.40 | 23.40 | 486,202 |
12 Mar 2024 | 23.53 | 24.10 | 23.53 | 23.81 | 23.81 | 64,564 |
11 Mar 2024 | 23.62 | 24.50 | 23.61 | 23.76 | 23.76 | 41,862 |
07 Mar 2024 | 24.25 | 24.25 | 23.94 | 24.00 | 24.00 | 33,036 |
06 Mar 2024 | 23.78 | 24.44 | 23.78 | 24.10 | 24.10 | 141,149 |
05 Mar 2024 | 24.02 | 24.03 | 23.56 | 23.80 | 23.80 | 56,880 |
04 Mar 2024 | 24.14 | 24.14 | 23.79 | 23.88 | 23.88 | 41,633 |
01 Mar 2024 | 23.23 | 23.85 | 23.23 | 23.76 | 23.76 | 237,021 |
29 Feb 2024 | 24.14 | 24.14 | 23.01 | 23.17 | 23.17 | 43,033 |
28 Feb 2024 | 23.78 | 23.79 | 23.15 | 23.20 | 23.20 | 103,246 |
27 Feb 2024 | 23.49 | 23.59 | 23.35 | 23.56 | 23.56 | 33,236 |
26 Feb 2024 | 23.87 | 23.87 | 23.31 | 23.49 | 23.49 | 43,413 |
23 Feb 2024 | 23.60 | 23.76 | 23.53 | 23.62 | 23.62 | 35,251 |
22 Feb 2024 | 23.83 | 23.90 | 23.30 | 23.61 | 23.61 | 57,329 |
21 Feb 2024 | 23.70 | 23.85 | 23.51 | 23.63 | 23.63 | 66,612 |
20 Feb 2024 | 23.41 | 23.70 | 23.37 | 23.67 | 23.67 | 144,627 |
19 Feb 2024 | 23.16 | 23.78 | 23.16 | 23.48 | 23.48 | 70,188 |
16 Feb 2024 | 23.50 | 23.69 | 23.13 | 23.43 | 23.43 | 118,111 |
15 Feb 2024 | 23.01 | 23.50 | 22.97 | 23.23 | 23.23 | 83,384 |
14 Feb 2024 | 23.48 | 23.48 | 22.71 | 23.05 | 23.05 | 143,152 |
13 Feb 2024 | 23.13 | 23.38 | 22.65 | 23.02 | 23.02 | 122,680 |
12 Feb 2024 | 23.75 | 23.75 | 22.59 | 22.73 | 22.73 | 190,307 |
09 Feb 2024 | 23.90 | 23.90 | 22.82 | 23.15 | 23.15 | 100,049 |
08 Feb 2024 | 23.95 | 24.16 | 22.81 | 22.89 | 22.89 | 182,635 |
07 Feb 2024 | 23.50 | 23.99 | 23.32 | 23.48 | 23.48 | 64,644 |
06 Feb 2024 | 24.15 | 24.15 | 23.43 | 23.50 | 23.50 | 77,657 |
05 Feb 2024 | 24.71 | 24.71 | 23.42 | 23.58 | 23.58 | 81,812 |
02 Feb 2024 | 28.40 | 28.47 | 23.51 | 23.59 | 23.59 | 230,075 |
02 Feb 2024 | 10:1 Stock split | |||||
01 Feb 2024 | 23.86 | 23.89 | 23.52 | 23.73 | 23.73 | 186,650 |
31 Jan 2024 | 24.01 | 24.01 | 23.38 | 23.80 | 23.80 | 37,830 |
30 Jan 2024 | 24.37 | 24.37 | 23.43 | 23.54 | 23.54 | 72,040 |
29 Jan 2024 | 24.37 | 24.37 | 23.33 | 23.52 | 23.52 | 148,080 |
25 Jan 2024 | 23.77 | 23.77 | 23.00 | 23.42 | 23.42 | 48,170 |
24 Jan 2024 | 23.30 | 23.52 | 23.05 | 23.30 | 23.30 | 115,520 |
23 Jan 2024 | 24.09 | 24.09 | 23.31 | 23.35 | 23.35 | 128,510 |
19 Jan 2024 | 23.90 | 24.03 | 23.56 | 23.63 | 23.63 | 882,450 |
18 Jan 2024 | 24.05 | 24.05 | 23.62 | 23.73 | 23.73 | 166,430 |
17 Jan 2024 | 24.44 | 24.54 | 23.96 | 24.05 | 24.05 | 2,727,200 |
16 Jan 2024 | 25.51 | 25.75 | 24.93 | 25.05 | 25.05 | 42,470 |
15 Jan 2024 | 24.98 | 27.80 | 24.84 | 25.26 | 25.26 | 38,040 |
12 Jan 2024 | 24.77 | 24.91 | 24.75 | 24.84 | 24.84 | 16,570 |
11 Jan 2024 | 24.70 | 24.79 | 24.67 | 24.77 | 24.77 | 44,290 |
10 Jan 2024 | 24.55 | 24.67 | 24.43 | 24.67 | 24.67 | 5,930 |
09 Jan 2024 | 24.80 | 24.90 | 24.50 | 24.57 | 24.57 | 14,690 |
08 Jan 2024 | 24.90 | 25.00 | 24.60 | 24.71 | 24.71 | 25,670 |
05 Jan 2024 | 25.55 | 25.55 | 24.77 | 24.96 | 24.96 | 173,260 |
04 Jan 2024 | 24.87 | 25.06 | 24.87 | 25.04 | 25.04 | 5,000 |
03 Jan 2024 | 24.68 | 24.83 | 24.65 | 24.74 | 24.74 | 21,150 |
02 Jan 2024 | 25.03 | 25.07 | 24.78 | 24.85 | 24.85 | 51,880 |
01 Jan 2024 | 25.00 | 25.16 | 24.93 | 25.09 | 25.09 | 73,330 |
29 Dec 2023 | 25.08 | 25.57 | 24.87 | 25.02 | 25.02 | 403,700 |
28 Dec 2023 | 25.06 | 25.15 | 25.02 | 25.10 | 25.10 | 18,900 |
27 Dec 2023 | 24.76 | 25.04 | 24.76 | 24.96 | 24.96 | 32,600 |
26 Dec 2023 | 25.13 | 25.13 | 24.66 | 24.76 | 24.76 | 21,810 |
22 Dec 2023 | 25.05 | 25.05 | 24.60 | 24.75 | 24.75 | 24,800 |
21 Dec 2023 | 24.57 | 25.26 | 24.40 | 25.04 | 25.04 | 41,070 |
20 Dec 2023 | 25.09 | 25.09 | 24.30 | 24.56 | 24.56 | 88,270 |
19 Dec 2023 | 24.98 | 24.98 | 24.58 | 24.84 | 24.84 | 161,990 |
18 Dec 2023 | 24.98 | 24.98 | 24.91 | 24.97 | 24.97 | 100,590 |
15 Dec 2023 | 24.89 | 25.07 | 24.89 | 25.00 | 25.00 | 16,180 |
14 Dec 2023 | 25.26 | 25.26 | 24.81 | 24.85 | 24.85 | 157,720 |
13 Dec 2023 | 24.45 | 24.58 | 24.45 | 24.50 | 24.50 | 3,820 |
12 Dec 2023 | 24.75 | 24.76 | 24.45 | 24.45 | 24.45 | 153,610 |
11 Dec 2023 | 25.72 | 25.72 | 24.56 | 24.58 | 24.58 | 3,484,340 |
08 Dec 2023 | 24.50 | 24.65 | 24.50 | 24.61 | 24.61 | 26,240 |
07 Dec 2023 | 24.44 | 24.55 | 24.31 | 24.41 | 24.41 | 3,022,280 |
06 Dec 2023 | 24.58 | 24.58 | 24.41 | 24.53 | 24.53 | 77,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |