Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.60 | 26.10 | 25.60 | 25.60 | 25.60 | 19,151 |
02 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 30,277 |
30 Apr 2024 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | 6,194 |
29 Apr 2024 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | 18,745 |
26 Apr 2024 | 27.25 | 27.65 | 27.00 | 27.25 | 27.25 | 18,343 |
25 Apr 2024 | 27.25 | 27.25 | 26.75 | 27.25 | 27.25 | 13,098 |
24 Apr 2024 | 26.75 | 26.75 | 26.45 | 26.75 | 26.75 | 14,289 |
23 Apr 2024 | 26.40 | 26.40 | 26.10 | 26.40 | 26.40 | 9,539 |
22 Apr 2024 | 26.40 | 26.70 | 26.40 | 26.40 | 26.40 | 8,824 |
19 Apr 2024 | 26.70 | 26.70 | 26.45 | 26.70 | 26.70 | 8,658 |
18 Apr 2024 | 26.95 | 26.95 | 26.60 | 26.95 | 26.95 | 5,698 |
16 Apr 2024 | 26.55 | 27.35 | 26.55 | 26.55 | 26.55 | 27,690 |
15 Apr 2024 | 26.85 | 27.20 | 26.65 | 26.85 | 26.85 | 7,164 |
12 Apr 2024 | 27.20 | 27.20 | 27.10 | 27.20 | 27.20 | 5,911 |
10 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 8,816 |
09 Apr 2024 | 28.15 | 28.50 | 28.15 | 28.15 | 28.15 | 3,117 |
08 Apr 2024 | 28.70 | 28.75 | 28.70 | 28.70 | 28.70 | 9,441 |
05 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 12,867 |
04 Apr 2024 | 29.90 | 30.60 | 29.00 | 29.85 | 29.85 | 59,218 |
03 Apr 2024 | 28.95 | 30.00 | 27.50 | 29.40 | 29.40 | 150,706 |
02 Apr 2024 | 28.50 | 28.95 | 27.50 | 28.95 | 28.95 | 43,732 |
01 Apr 2024 | 27.40 | 27.60 | 26.50 | 27.60 | 27.60 | 28,275 |
28 Mar 2024 | 26.20 | 27.50 | 25.75 | 26.30 | 26.30 | 99,329 |
27 Mar 2024 | 25.90 | 26.65 | 25.50 | 26.20 | 26.20 | 89,910 |
26 Mar 2024 | 26.50 | 26.75 | 25.25 | 25.40 | 25.40 | 58,361 |
22 Mar 2024 | 27.90 | 27.90 | 25.95 | 26.35 | 26.35 | 169,753 |
21 Mar 2024 | 28.60 | 28.65 | 27.25 | 27.30 | 27.30 | 124,262 |
20 Mar 2024 | 29.20 | 31.15 | 28.65 | 28.65 | 28.65 | 63,546 |
19 Mar 2024 | 30.20 | 30.25 | 28.00 | 30.15 | 30.15 | 84,641 |
18 Mar 2024 | 28.90 | 29.00 | 27.65 | 28.85 | 28.85 | 80,127 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 24.30 | 26.35 | 24.30 | 26.35 | 26.35 | 40,270 |
13 Mar 2024 | 26.85 | 26.90 | 25.10 | 25.10 | 25.10 | 31,583 |
12 Mar 2024 | 27.75 | 27.75 | 26.40 | 26.40 | 26.40 | 63,102 |
11 Mar 2024 | 28.50 | 29.70 | 27.55 | 27.75 | 27.75 | 42,364 |
07 Mar 2024 | 28.95 | 29.55 | 28.00 | 28.80 | 28.80 | 56,914 |
06 Mar 2024 | 29.30 | 31.40 | 28.90 | 28.95 | 28.95 | 56,553 |
05 Mar 2024 | 31.35 | 31.80 | 30.25 | 30.40 | 30.40 | 35,802 |
04 Mar 2024 | 32.70 | 32.75 | 31.25 | 31.40 | 31.40 | 47,975 |
01 Mar 2024 | 32.40 | 32.65 | 31.10 | 31.85 | 31.85 | 47,152 |
29 Feb 2024 | 29.25 | 31.95 | 29.25 | 31.75 | 31.75 | 55,824 |
28 Feb 2024 | 30.50 | 31.70 | 30.15 | 30.45 | 30.45 | 53,000 |
27 Feb 2024 | 32.00 | 32.00 | 30.60 | 31.70 | 31.70 | 92,382 |
26 Feb 2024 | 33.75 | 33.75 | 32.00 | 32.10 | 32.10 | 55,869 |
23 Feb 2024 | 33.75 | 34.70 | 32.70 | 33.00 | 33.00 | 60,947 |
22 Feb 2024 | 34.85 | 34.85 | 32.50 | 33.75 | 33.75 | 55,189 |
21 Feb 2024 | 34.75 | 35.90 | 33.90 | 33.95 | 33.95 | 46,641 |
20 Feb 2024 | 34.40 | 35.90 | 33.40 | 34.75 | 34.75 | 86,987 |
19 Feb 2024 | 35.10 | 35.10 | 33.50 | 34.40 | 34.40 | 82,507 |
16 Feb 2024 | 35.30 | 35.90 | 33.65 | 35.05 | 35.05 | 61,825 |
15 Feb 2024 | 35.80 | 35.95 | 34.15 | 35.30 | 35.30 | 51,946 |
14 Feb 2024 | 31.15 | 34.35 | 31.15 | 34.30 | 34.30 | 97,071 |
13 Feb 2024 | 34.00 | 34.00 | 32.75 | 32.75 | 32.75 | 33,298 |
12 Feb 2024 | 36.00 | 37.65 | 34.45 | 34.45 | 34.45 | 70,506 |
09 Feb 2024 | 37.00 | 38.80 | 35.95 | 36.25 | 36.25 | 71,444 |
08 Feb 2024 | 39.70 | 39.70 | 37.80 | 37.80 | 37.80 | 130,744 |
07 Feb 2024 | 38.20 | 40.10 | 36.35 | 39.75 | 39.75 | 159,650 |
06 Feb 2024 | 40.35 | 41.40 | 38.20 | 38.20 | 38.20 | 187,627 |
05 Feb 2024 | 39.95 | 40.30 | 38.50 | 40.20 | 40.20 | 182,146 |
02 Feb 2024 | 36.95 | 38.40 | 36.10 | 38.40 | 38.40 | 97,124 |
01 Feb 2024 | 38.40 | 38.50 | 36.45 | 36.60 | 36.60 | 155,361 |
31 Jan 2024 | 40.35 | 40.35 | 38.25 | 38.35 | 38.35 | 129,056 |
30 Jan 2024 | 40.90 | 41.70 | 38.75 | 40.25 | 40.25 | 695,008 |
29 Jan 2024 | 44.55 | 46.00 | 39.10 | 40.45 | 40.45 | 2,634,277 |
25 Jan 2024 | 38.20 | 43.40 | 36.50 | 43.40 | 43.40 | 4,144,467 |
24 Jan 2024 | 30.65 | 36.45 | 30.55 | 36.20 | 36.20 | 2,851,349 |
23 Jan 2024 | 32.85 | 33.40 | 29.40 | 30.40 | 30.40 | 425,367 |
19 Jan 2024 | 29.45 | 31.90 | 29.30 | 31.60 | 31.60 | 729,873 |
18 Jan 2024 | 28.95 | 29.80 | 27.30 | 28.80 | 28.80 | 269,735 |
17 Jan 2024 | 29.75 | 30.00 | 28.50 | 28.75 | 28.75 | 158,683 |
16 Jan 2024 | 31.50 | 32.00 | 29.00 | 29.65 | 29.65 | 430,865 |
15 Jan 2024 | 30.55 | 31.60 | 28.15 | 31.00 | 31.00 | 676,603 |
12 Jan 2024 | 33.00 | 33.40 | 29.60 | 30.05 | 30.05 | 1,193,180 |
11 Jan 2024 | 27.05 | 32.20 | 27.00 | 32.20 | 32.20 | 3,866,819 |
10 Jan 2024 | 27.25 | 27.60 | 26.60 | 26.85 | 26.85 | 104,154 |
09 Jan 2024 | 27.20 | 27.95 | 26.75 | 27.05 | 27.05 | 239,714 |
08 Jan 2024 | 26.00 | 27.95 | 25.60 | 27.10 | 27.10 | 545,481 |
05 Jan 2024 | 26.10 | 26.40 | 25.60 | 25.80 | 25.80 | 117,017 |
04 Jan 2024 | 26.05 | 26.60 | 25.35 | 25.95 | 25.95 | 224,032 |
03 Jan 2024 | 26.10 | 26.20 | 25.05 | 25.50 | 25.50 | 115,759 |
02 Jan 2024 | 25.70 | 26.10 | 25.05 | 25.70 | 25.70 | 287,548 |
01 Jan 2024 | 24.50 | 26.45 | 24.25 | 25.30 | 25.30 | 294,929 |
29 Dec 2023 | 24.40 | 24.80 | 24.20 | 24.30 | 24.30 | 61,434 |
28 Dec 2023 | 24.25 | 24.75 | 24.20 | 24.55 | 24.55 | 113,640 |
27 Dec 2023 | 24.80 | 25.00 | 24.10 | 24.45 | 24.45 | 91,303 |
26 Dec 2023 | 23.90 | 24.90 | 23.90 | 24.45 | 24.45 | 56,738 |
22 Dec 2023 | 24.60 | 24.65 | 23.50 | 23.90 | 23.90 | 116,941 |
21 Dec 2023 | 23.35 | 24.40 | 23.35 | 24.15 | 24.15 | 60,262 |
20 Dec 2023 | 25.20 | 25.20 | 23.60 | 23.85 | 23.85 | 107,638 |
19 Dec 2023 | 25.10 | 25.25 | 24.85 | 25.00 | 25.00 | 114,676 |
18 Dec 2023 | 24.70 | 25.80 | 24.25 | 24.95 | 24.95 | 346,265 |
15 Dec 2023 | 24.70 | 25.00 | 24.30 | 24.60 | 24.60 | 192,589 |
14 Dec 2023 | 24.25 | 24.55 | 24.10 | 24.45 | 24.45 | 123,379 |
13 Dec 2023 | 24.00 | 24.45 | 23.60 | 24.35 | 24.35 | 137,238 |
12 Dec 2023 | 24.00 | 24.20 | 23.80 | 23.90 | 23.90 | 50,819 |
11 Dec 2023 | 24.30 | 24.50 | 23.90 | 24.05 | 24.05 | 75,038 |
08 Dec 2023 | 23.70 | 24.70 | 23.70 | 23.95 | 23.95 | 59,484 |
07 Dec 2023 | 23.75 | 23.85 | 23.45 | 23.70 | 23.70 | 101,946 |
06 Dec 2023 | 24.10 | 24.35 | 23.40 | 23.50 | 23.50 | 183,473 |
05 Dec 2023 | 24.45 | 24.45 | 24.00 | 24.10 | 24.10 | 97,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |