Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.40 | 26.59 | 24.10 | 26.59 | 26.59 | 42,909 |
03 May 2024 | 22.67 | 24.18 | 22.01 | 24.18 | 24.18 | 35,080 |
02 May 2024 | 20.61 | 22.23 | 20.20 | 21.99 | 21.99 | 13,681 |
30 Apr 2024 | 20.64 | 22.60 | 19.05 | 20.21 | 20.21 | 6,212 |
29 Apr 2024 | 20.74 | 20.74 | 19.25 | 20.64 | 20.64 | 357 |
26 Apr 2024 | 19.53 | 20.00 | 19.50 | 20.00 | 20.00 | 2,216 |
25 Apr 2024 | 19.00 | 20.95 | 19.00 | 19.53 | 19.53 | 5,001 |
24 Apr 2024 | 21.49 | 21.49 | 20.00 | 20.96 | 20.96 | 1,325 |
23 Apr 2024 | 20.00 | 20.06 | 19.00 | 20.05 | 20.05 | 1,868 |
22 Apr 2024 | 21.85 | 21.85 | 20.06 | 20.07 | 20.07 | 1,209 |
19 Apr 2024 | 19.76 | 20.95 | 19.76 | 20.90 | 20.90 | 222 |
18 Apr 2024 | 21.00 | 21.00 | 19.62 | 20.85 | 20.85 | 6,772 |
16 Apr 2024 | 20.49 | 20.49 | 19.15 | 20.28 | 20.28 | 1,149 |
15 Apr 2024 | 20.69 | 21.00 | 19.10 | 20.49 | 20.49 | 1,622 |
12 Apr 2024 | 19.75 | 20.69 | 19.00 | 20.65 | 20.65 | 2,878 |
10 Apr 2024 | 20.00 | 20.75 | 19.75 | 20.73 | 20.73 | 583 |
09 Apr 2024 | 20.38 | 21.20 | 20.38 | 20.77 | 20.77 | 201 |
08 Apr 2024 | 20.00 | 20.99 | 20.00 | 20.80 | 20.80 | 580 |
05 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.48 | 20.48 | 5,255 |
04 Apr 2024 | 22.00 | 22.15 | 20.58 | 21.36 | 21.36 | 2,163 |
03 Apr 2024 | 21.11 | 21.68 | 19.67 | 21.10 | 21.10 | 9,965 |
02 Apr 2024 | 20.33 | 20.98 | 19.39 | 20.70 | 20.70 | 10,480 |
01 Apr 2024 | 21.40 | 21.40 | 20.33 | 20.41 | 20.41 | 2,281 |
28 Mar 2024 | 21.70 | 21.70 | 20.33 | 21.40 | 21.40 | 1,764 |
27 Mar 2024 | 21.98 | 21.98 | 20.35 | 21.39 | 21.39 | 1,962 |
26 Mar 2024 | 21.58 | 21.58 | 21.00 | 21.38 | 21.38 | 1,040 |
22 Mar 2024 | 21.60 | 21.78 | 19.94 | 21.58 | 21.58 | 2,968 |
21 Mar 2024 | 20.21 | 20.99 | 20.21 | 20.98 | 20.98 | 102 |
20 Mar 2024 | 21.00 | 21.00 | 20.21 | 20.21 | 20.21 | 1,429 |
19 Mar 2024 | 21.05 | 21.09 | 21.05 | 21.09 | 21.09 | 566 |
18 Mar 2024 | 21.80 | 21.80 | 20.71 | 21.09 | 21.09 | 955 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 21.99 | 22.15 | 20.56 | 20.78 | 20.78 | 989 |
13 Mar 2024 | 22.25 | 22.25 | 21.14 | 21.15 | 21.15 | 2,077 |
12 Mar 2024 | 22.25 | 22.89 | 21.46 | 22.25 | 22.25 | 1,229 |
11 Mar 2024 | 22.45 | 22.49 | 21.76 | 22.22 | 22.22 | 1,388 |
07 Mar 2024 | 21.60 | 23.45 | 21.56 | 21.63 | 21.63 | 9,225 |
06 Mar 2024 | 23.35 | 23.85 | 22.68 | 22.69 | 22.69 | 1,420 |
05 Mar 2024 | 22.15 | 23.90 | 21.87 | 23.87 | 23.87 | 6,358 |
04 Mar 2024 | 24.39 | 24.39 | 22.76 | 23.02 | 23.02 | 2,586 |
01 Mar 2024 | 21.25 | 23.38 | 21.16 | 23.35 | 23.35 | 5,282 |
29 Feb 2024 | 23.33 | 23.33 | 22.27 | 22.27 | 22.27 | 4,564 |
28 Feb 2024 | 23.50 | 23.55 | 22.51 | 23.44 | 23.44 | 433 |
27 Feb 2024 | 23.90 | 24.90 | 23.06 | 23.65 | 23.65 | 1,596 |
26 Feb 2024 | 23.01 | 23.90 | 22.61 | 23.90 | 23.90 | 2,149 |
23 Feb 2024 | 24.00 | 24.00 | 23.00 | 23.69 | 23.69 | 1,047 |
22 Feb 2024 | 23.97 | 23.97 | 23.16 | 23.65 | 23.65 | 1,767 |
21 Feb 2024 | 24.50 | 24.50 | 23.15 | 24.00 | 24.00 | 2,120 |
20 Feb 2024 | 24.85 | 24.85 | 23.10 | 24.24 | 24.24 | 1,749 |
19 Feb 2024 | 24.70 | 25.40 | 23.49 | 23.97 | 23.97 | 4,002 |
16 Feb 2024 | 24.72 | 25.00 | 23.16 | 24.72 | 24.72 | 2,341 |
15 Feb 2024 | 22.05 | 24.24 | 22.05 | 24.24 | 24.24 | 6,247 |
14 Feb 2024 | 22.01 | 23.96 | 21.85 | 23.09 | 23.09 | 2,588 |
13 Feb 2024 | 24.21 | 24.21 | 23.00 | 23.00 | 23.00 | 989 |
12 Feb 2024 | 24.55 | 24.55 | 24.21 | 24.21 | 24.21 | 2,198 |
09 Feb 2024 | 26.13 | 26.13 | 24.06 | 25.48 | 25.48 | 10,360 |
08 Feb 2024 | 24.88 | 24.89 | 24.85 | 24.89 | 24.89 | 4,412 |
07 Feb 2024 | 23.71 | 23.71 | 23.02 | 23.71 | 23.71 | 4,755 |
06 Feb 2024 | 21.99 | 22.59 | 21.55 | 22.59 | 22.59 | 8,345 |
05 Feb 2024 | 22.15 | 22.74 | 21.09 | 21.52 | 21.52 | 10,359 |
02 Feb 2024 | 23.90 | 23.90 | 21.81 | 22.20 | 22.20 | 6,843 |
01 Feb 2024 | 23.90 | 23.90 | 22.50 | 22.87 | 22.87 | 5,005 |
31 Jan 2024 | 23.55 | 23.99 | 23.00 | 23.25 | 23.25 | 1,958 |
30 Jan 2024 | 23.00 | 23.90 | 22.51 | 23.50 | 23.50 | 15,697 |
29 Jan 2024 | 24.50 | 24.50 | 23.10 | 23.10 | 23.10 | 649 |
25 Jan 2024 | 23.12 | 23.99 | 22.15 | 23.94 | 23.94 | 4,077 |
24 Jan 2024 | 23.81 | 23.99 | 23.01 | 23.12 | 23.12 | 1,805 |
23 Jan 2024 | 24.31 | 24.67 | 23.21 | 23.81 | 23.81 | 1,827 |
19 Jan 2024 | 24.70 | 24.70 | 24.00 | 24.70 | 24.70 | 2,239 |
18 Jan 2024 | 23.76 | 24.74 | 23.76 | 24.19 | 24.19 | 1,946 |
17 Jan 2024 | 24.15 | 24.99 | 23.76 | 23.93 | 23.93 | 4,337 |
16 Jan 2024 | 23.51 | 24.89 | 23.51 | 24.81 | 24.81 | 1,762 |
15 Jan 2024 | 24.99 | 25.35 | 24.01 | 24.15 | 24.15 | 3,126 |
12 Jan 2024 | 24.98 | 24.98 | 23.62 | 24.60 | 24.60 | 3,472 |
11 Jan 2024 | 24.50 | 24.99 | 24.05 | 24.36 | 24.36 | 3,083 |
10 Jan 2024 | 25.50 | 25.89 | 24.22 | 25.00 | 25.00 | 8,024 |
09 Jan 2024 | 25.89 | 25.89 | 25.05 | 25.49 | 25.49 | 6,005 |
08 Jan 2024 | 24.90 | 25.72 | 24.00 | 25.70 | 25.70 | 8,930 |
05 Jan 2024 | 25.47 | 26.00 | 24.50 | 24.50 | 24.50 | 12,307 |
04 Jan 2024 | 24.30 | 24.97 | 23.65 | 24.97 | 24.97 | 8,628 |
03 Jan 2024 | 24.30 | 25.74 | 24.30 | 24.44 | 24.44 | 1,612 |
02 Jan 2024 | 24.65 | 25.04 | 24.05 | 24.78 | 24.78 | 1,751 |
01 Jan 2024 | 24.78 | 24.89 | 24.01 | 24.78 | 24.78 | 1,979 |
29 Dec 2023 | 24.19 | 24.83 | 23.10 | 24.42 | 24.42 | 4,877 |
28 Dec 2023 | 24.90 | 24.90 | 24.15 | 24.19 | 24.19 | 4,168 |
27 Dec 2023 | 24.15 | 25.26 | 24.15 | 25.19 | 25.19 | 3,663 |
26 Dec 2023 | 24.90 | 24.90 | 23.51 | 24.89 | 24.89 | 2,591 |
22 Dec 2023 | 23.21 | 24.99 | 23.21 | 24.45 | 24.45 | 3,734 |
21 Dec 2023 | 24.90 | 24.90 | 24.00 | 24.11 | 24.11 | 1,965 |
20 Dec 2023 | 25.25 | 25.83 | 24.11 | 24.26 | 24.26 | 3,794 |
19 Dec 2023 | 26.12 | 26.12 | 25.20 | 25.25 | 25.25 | 5,823 |
18 Dec 2023 | 26.85 | 26.90 | 26.12 | 26.12 | 26.12 | 6,334 |
15 Dec 2023 | 27.70 | 27.70 | 25.18 | 27.49 | 27.49 | 14,759 |
14 Dec 2023 | 27.50 | 27.50 | 26.00 | 26.50 | 26.50 | 2,409 |
13 Dec 2023 | 26.19 | 26.99 | 25.00 | 26.45 | 26.45 | 4,746 |
12 Dec 2023 | 25.48 | 26.24 | 24.50 | 26.19 | 26.19 | 3,990 |
11 Dec 2023 | 25.57 | 25.99 | 24.10 | 25.00 | 25.00 | 1,552 |
08 Dec 2023 | 25.25 | 25.99 | 25.00 | 25.07 | 25.07 | 1,569 |
07 Dec 2023 | 26.35 | 26.35 | 24.25 | 25.42 | 25.42 | 3,233 |
06 Dec 2023 | 26.00 | 27.34 | 25.00 | 25.49 | 25.49 | 10,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |