Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 32.46 | 32.46 | 2,550 |
30 Apr 2024 | 34.52 | 34.57 | 33.83 | 33.97 | 33.97 | 1,647 |
29 Apr 2024 | 33.82 | 34.29 | 33.79 | 34.19 | 34.19 | 1,185 |
26 Apr 2024 | 33.01 | 34.04 | 32.78 | 33.74 | 33.74 | 2,812 |
25 Apr 2024 | 32.49 | 33.22 | 31.79 | 33.22 | 33.22 | 2,147 |
24 Apr 2024 | 30.75 | 31.70 | 30.75 | 31.62 | 31.62 | 8,227 |
23 Apr 2024 | 30.01 | 31.25 | 30.01 | 31.19 | 31.19 | 16,040 |
22 Apr 2024 | 32.00 | 32.00 | 29.23 | 30.69 | 30.69 | 1,194 |
19 Apr 2024 | 29.25 | 29.28 | 28.99 | 29.15 | 29.15 | 3,498 |
18 Apr 2024 | 29.24 | 29.39 | 29.14 | 29.38 | 29.38 | 86 |
17 Apr 2024 | 29.80 | 29.90 | 29.06 | 29.48 | 29.48 | 1,444 |
16 Apr 2024 | 28.80 | 29.04 | 28.18 | 28.62 | 28.62 | 2,377 |
15 Apr 2024 | 29.76 | 30.04 | 28.89 | 28.89 | 28.89 | 2,445 |
12 Apr 2024 | 30.47 | 30.76 | 29.77 | 29.81 | 29.81 | 1,760 |
11 Apr 2024 | 30.65 | 30.69 | 29.73 | 29.92 | 29.92 | 3,653 |
10 Apr 2024 | 29.96 | 30.31 | 29.90 | 30.22 | 30.22 | 2,834 |
09 Apr 2024 | 30.23 | 30.39 | 29.71 | 29.74 | 29.74 | 2,333 |
08 Apr 2024 | 29.52 | 30.05 | 29.23 | 30.05 | 30.05 | 2,248 |
05 Apr 2024 | 28.89 | 29.23 | 28.61 | 29.23 | 29.23 | 3,243 |
04 Apr 2024 | 29.72 | 29.78 | 29.12 | 29.24 | 29.24 | 862 |
03 Apr 2024 | 29.69 | 29.69 | 29.26 | 29.42 | 29.42 | 5,000 |
02 Apr 2024 | 28.98 | 29.35 | 28.94 | 29.35 | 29.35 | 972 |
28 Mar 2024 | 28.62 | 29.30 | 28.52 | 29.09 | 29.09 | 3,576 |
27 Mar 2024 | 27.16 | 28.52 | 27.16 | 28.52 | 28.52 | 4,610 |
26 Mar 2024 | 27.59 | 27.68 | 27.42 | 27.42 | 27.42 | 1,561 |
25 Mar 2024 | 27.13 | 27.71 | 27.13 | 27.63 | 27.63 | 5,142 |
22 Mar 2024 | 26.69 | 27.17 | 26.69 | 26.90 | 26.90 | 1,437 |
21 Mar 2024 | 26.64 | 27.08 | 26.57 | 26.77 | 26.77 | 1,172 |
20 Mar 2024 | 26.09 | 26.83 | 26.04 | 26.71 | 26.71 | 2,669 |
19 Mar 2024 | 25.32 | 26.18 | 25.32 | 25.98 | 25.98 | 3,243 |
18 Mar 2024 | 25.84 | 25.95 | 25.48 | 25.65 | 25.65 | 1,766 |
15 Mar 2024 | 26.05 | 26.19 | 25.73 | 25.73 | 25.73 | 2,288 |
14 Mar 2024 | 26.02 | 26.17 | 25.64 | 25.83 | 25.83 | 2,492 |
13 Mar 2024 | 26.33 | 26.49 | 26.21 | 26.43 | 26.43 | 357 |
12 Mar 2024 | 26.69 | 26.70 | 26.04 | 26.04 | 26.04 | 520 |
11 Mar 2024 | 26.46 | 26.50 | 25.85 | 26.11 | 26.11 | 1,273 |
08 Mar 2024 | 26.53 | 26.78 | 26.52 | 26.52 | 26.52 | 46 |
07 Mar 2024 | 26.96 | 26.96 | 26.57 | 26.72 | 26.72 | 3,145 |
06 Mar 2024 | 27.04 | 27.22 | 26.56 | 26.74 | 26.74 | 2,049 |
05 Mar 2024 | 26.61 | 27.23 | 26.61 | 27.00 | 27.00 | 1,076 |
04 Mar 2024 | 26.60 | 27.00 | 26.50 | 26.78 | 26.78 | 5,030 |
01 Mar 2024 | 25.82 | 26.34 | 25.69 | 25.97 | 25.97 | 2,591 |
29 Feb 2024 | 25.41 | 25.87 | 25.37 | 25.68 | 25.68 | 1,585 |
28 Feb 2024 | 25.45 | 25.72 | 25.38 | 25.60 | 25.60 | 785 |
27 Feb 2024 | 25.67 | 25.76 | 25.39 | 25.75 | 25.75 | 1,888 |
26 Feb 2024 | 25.48 | 25.91 | 25.30 | 25.62 | 25.62 | 2,362 |
23 Feb 2024 | 25.01 | 25.41 | 24.92 | 25.41 | 25.41 | 1,971 |
22 Feb 2024 | 24.59 | 26.00 | 24.51 | 25.92 | 25.92 | 17,515 |
21 Feb 2024 | 24.87 | 26.49 | 24.82 | 25.97 | 25.97 | 31,115 |
20 Feb 2024 | 23.78 | 23.98 | 23.42 | 23.43 | 23.43 | 4,465 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.62 | 24.07 | 23.51 | 24.01 | 24.01 | 1,697 |
15 Feb 2024 | 22.57 | 23.77 | 22.33 | 23.39 | 23.39 | 8,327 |
14 Feb 2024 | 20.68 | 21.19 | 20.59 | 21.19 | 21.19 | 851 |
13 Feb 2024 | 21.12 | 21.25 | 20.77 | 21.01 | 21.01 | 2,791 |
12 Feb 2024 | 21.28 | 21.98 | 21.28 | 21.70 | 21.70 | 3,071 |
09 Feb 2024 | 21.56 | 21.67 | 21.19 | 21.23 | 21.23 | 941 |
08 Feb 2024 | 21.17 | 21.70 | 21.17 | 21.57 | 21.57 | 51 |
07 Feb 2024 | 21.66 | 21.69 | 21.23 | 21.27 | 21.27 | 1,599 |
06 Feb 2024 | 21.23 | 21.83 | 21.11 | 21.83 | 21.83 | 1,870 |
05 Feb 2024 | 21.71 | 21.71 | 21.18 | 21.43 | 21.43 | 2,786 |
02 Feb 2024 | 22.02 | 22.12 | 21.71 | 22.12 | 22.12 | 1,600 |
01 Feb 2024 | 22.48 | 22.51 | 22.00 | 22.05 | 22.05 | 380 |
31 Jan 2024 | 22.80 | 22.97 | 22.59 | 22.67 | 22.67 | 2,012 |
30 Jan 2024 | 22.49 | 23.00 | 22.29 | 23.00 | 23.00 | 457 |
29 Jan 2024 | 22.58 | 22.62 | 22.08 | 22.12 | 22.12 | 2,615 |
26 Jan 2024 | 22.78 | 22.87 | 22.38 | 22.51 | 22.51 | 358 |
25 Jan 2024 | 22.73 | 22.81 | 22.25 | 22.54 | 22.54 | 1,506 |
24 Jan 2024 | 22.31 | 22.66 | 22.14 | 22.47 | 22.47 | 3,495 |
23 Jan 2024 | 21.74 | 21.98 | 21.60 | 21.78 | 21.78 | 519 |
22 Jan 2024 | 21.56 | 21.84 | 21.51 | 21.67 | 21.67 | 901 |
19 Jan 2024 | 21.58 | 21.76 | 21.34 | 21.69 | 21.69 | 641 |
18 Jan 2024 | 22.24 | 22.24 | 21.70 | 21.70 | 21.70 | 742 |
17 Jan 2024 | 21.65 | 22.40 | 21.65 | 22.15 | 22.15 | 602 |
16 Jan 2024 | 22.91 | 23.06 | 22.40 | 22.42 | 22.42 | 1,561 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.45 | 23.69 | 22.97 | 23.06 | 23.06 | 2,635 |
11 Jan 2024 | 22.82 | 23.52 | 22.75 | 23.10 | 23.10 | 3,291 |
10 Jan 2024 | 22.78 | 22.95 | 22.59 | 22.65 | 22.65 | 4,590 |
09 Jan 2024 | 23.27 | 23.65 | 23.09 | 23.65 | 23.65 | 2,835 |
08 Jan 2024 | 22.46 | 22.78 | 22.20 | 22.78 | 22.78 | 1,326 |
05 Jan 2024 | 22.34 | 23.05 | 22.29 | 22.93 | 22.93 | 2,530 |
04 Jan 2024 | 23.25 | 23.25 | 22.37 | 22.45 | 22.45 | 9,949 |
03 Jan 2024 | 22.24 | 23.00 | 22.15 | 22.87 | 22.87 | 1,278 |
02 Jan 2024 | 23.06 | 23.08 | 22.55 | 22.92 | 22.92 | 2,387 |
29 Dec 2023 | 22.91 | 22.94 | 22.68 | 22.79 | 22.79 | 3,044 |
28 Dec 2023 | 22.97 | 23.15 | 22.70 | 23.06 | 23.06 | 3,428 |
27 Dec 2023 | 23.18 | 23.23 | 22.94 | 22.94 | 22.94 | 1,987 |
22 Dec 2023 | 22.96 | 23.08 | 22.66 | 22.99 | 22.99 | 5,079 |
21 Dec 2023 | 22.01 | 22.44 | 22.01 | 22.41 | 22.41 | 2,586 |
20 Dec 2023 | 22.60 | 22.67 | 22.26 | 22.36 | 22.36 | 3,072 |
19 Dec 2023 | 22.35 | 22.35 | 21.83 | 22.08 | 22.08 | 2,809 |
18 Dec 2023 | 22.70 | 22.70 | 22.24 | 22.58 | 22.58 | 3,726 |
15 Dec 2023 | 21.89 | 22.13 | 21.52 | 22.04 | 22.04 | 24,341 |
14 Dec 2023 | 21.66 | 22.22 | 21.33 | 21.33 | 21.33 | 10,856 |
13 Dec 2023 | 20.49 | 20.85 | 20.42 | 20.58 | 20.58 | 2,716 |
12 Dec 2023 | 20.55 | 20.59 | 20.13 | 20.15 | 20.15 | 20,195 |
11 Dec 2023 | 20.16 | 21.19 | 20.15 | 21.19 | 21.19 | 12,077 |
08 Dec 2023 | 21.03 | 21.13 | 20.71 | 20.92 | 20.92 | 1,589 |
07 Dec 2023 | 21.71 | 21.89 | 20.91 | 21.16 | 21.16 | 5,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |