Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.85 | 30.40 | 29.65 | 29.65 | 29.65 | 1,554 |
02 May 2024 | 30.35 | 30.85 | 28.40 | 28.40 | 28.40 | 816 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 30.40 | 30.70 | 29.90 | 30.30 | 30.30 | 760 |
29 Apr 2024 | 29.75 | 30.50 | 29.45 | 30.45 | 30.45 | 1,584 |
26 Apr 2024 | 29.10 | 29.55 | 29.00 | 29.21 | 29.21 | 3,455 |
25 Apr 2024 | 28.90 | 29.30 | 28.85 | 29.30 | 29.30 | 6,607 |
24 Apr 2024 | 29.45 | 29.70 | 28.90 | 29.40 | 29.40 | 12,836 |
23 Apr 2024 | 28.90 | 29.80 | 28.90 | 29.50 | 29.50 | 10,422 |
22 Apr 2024 | 28.55 | 28.55 | 28.15 | 28.25 | 28.25 | 12,107 |
19 Apr 2024 | 28.55 | 29.10 | 28.44 | 29.00 | 29.00 | 10,440 |
18 Apr 2024 | 28.60 | 29.35 | 28.30 | 29.20 | 29.20 | 74,003 |
17 Apr 2024 | 29.10 | 29.10 | 28.68 | 28.80 | 28.80 | 28,586 |
16 Apr 2024 | 28.55 | 29.00 | 28.25 | 28.40 | 28.40 | 10,013 |
15 Apr 2024 | 28.90 | 29.45 | 28.30 | 29.10 | 29.10 | 24,438 |
12 Apr 2024 | 28.65 | 29.04 | 27.90 | 28.17 | 28.17 | 11,168 |
11 Apr 2024 | 29.95 | 30.43 | 29.45 | 29.73 | 29.73 | 20,187 |
10 Apr 2024 | 29.30 | 29.95 | 29.28 | 29.85 | 29.85 | 19,166 |
09 Apr 2024 | 29.70 | 29.85 | 29.43 | 29.60 | 29.60 | 28,699 |
08 Apr 2024 | 28.60 | 29.51 | 28.35 | 29.45 | 29.45 | 17,847 |
05 Apr 2024 | 28.40 | 28.80 | 28.05 | 28.58 | 28.58 | 9,390 |
04 Apr 2024 | 28.65 | 28.70 | 28.05 | 28.25 | 28.25 | 15,514 |
03 Apr 2024 | 28.85 | 29.50 | 28.65 | 28.75 | 28.75 | 35,660 |
02 Apr 2024 | 30.05 | 30.40 | 28.05 | 30.15 | 30.15 | 15,132 |
28 Mar 2024 | 30.90 | 30.90 | 29.90 | 30.34 | 30.34 | 56,711 |
27 Mar 2024 | 28.26 | 29.68 | 28.26 | 29.58 | 29.58 | 6,189 |
26 Mar 2024 | 29.26 | 29.43 | 28.09 | 28.36 | 28.36 | 15,836 |
25 Mar 2024 | 27.20 | 28.24 | 27.04 | 28.24 | 28.24 | 16,803 |
22 Mar 2024 | 27.18 | 27.48 | 27.14 | 27.33 | 27.33 | 5,134 |
21 Mar 2024 | 26.26 | 27.20 | 26.26 | 27.06 | 27.06 | 23,295 |
20 Mar 2024 | 25.00 | 26.10 | 24.76 | 25.45 | 25.45 | 19,699 |
19 Mar 2024 | 24.50 | 24.74 | 24.12 | 24.24 | 24.24 | 27,011 |
18 Mar 2024 | 24.16 | 24.60 | 23.86 | 23.92 | 23.92 | 34,066 |
15 Mar 2024 | 23.70 | 23.70 | 23.00 | 23.24 | 23.24 | 3,636 |
14 Mar 2024 | 21.66 | 22.80 | 21.66 | 22.72 | 22.72 | 11,948 |
13 Mar 2024 | 21.02 | 21.64 | 20.68 | 20.68 | 20.68 | 16,405 |
12 Mar 2024 | 17.99 | 20.17 | 17.13 | 19.93 | 19.93 | 3,721 |
11 Mar 2024 | 17.24 | 17.24 | 16.81 | 17.02 | 17.02 | 14,496 |
08 Mar 2024 | 17.26 | 17.75 | 16.83 | 17.75 | 17.75 | 1,259 |
07 Mar 2024 | 17.30 | 17.30 | 16.28 | 17.30 | 17.30 | 34,614 |
06 Mar 2024 | 15.71 | 16.56 | 15.71 | 16.01 | 16.01 | 17,991 |
05 Mar 2024 | 15.70 | 15.74 | 15.58 | 15.74 | 15.74 | 2,176 |
04 Mar 2024 | 15.50 | 15.95 | 15.50 | 15.95 | 15.95 | 20,946 |
01 Mar 2024 | 15.79 | 15.95 | 15.56 | 15.79 | 15.79 | 18,696 |
29 Feb 2024 | 16.49 | 16.49 | 16.10 | 16.10 | 16.10 | 6,346 |
28 Feb 2024 | 16.75 | 16.92 | 16.59 | 16.59 | 16.59 | 1,674 |
27 Feb 2024 | 16.99 | 16.99 | 16.82 | 16.89 | 16.89 | 1,164 |
26 Feb 2024 | 16.29 | 16.53 | 16.20 | 16.53 | 16.53 | 1,901 |
23 Feb 2024 | 16.36 | 16.36 | 16.21 | 16.34 | 16.34 | 2,760 |
22 Feb 2024 | 16.39 | 16.52 | 16.03 | 16.39 | 16.39 | 8,528 |
21 Feb 2024 | 17.18 | 17.18 | 16.43 | 16.70 | 16.70 | 18,002 |
20 Feb 2024 | 17.13 | 17.29 | 16.93 | 17.19 | 17.19 | 1,757 |
19 Feb 2024 | 16.26 | 17.27 | 16.26 | 16.92 | 16.92 | 4,318 |
16 Feb 2024 | 16.52 | 16.87 | 16.48 | 16.64 | 16.64 | 1,948 |
15 Feb 2024 | 16.36 | 16.83 | 16.36 | 16.63 | 16.63 | 3,061 |
14 Feb 2024 | 16.45 | 16.57 | 16.16 | 16.45 | 16.45 | 1,623 |
13 Feb 2024 | 16.19 | 16.23 | 15.95 | 16.05 | 16.05 | 2,035 |
12 Feb 2024 | 16.01 | 16.37 | 16.00 | 16.03 | 16.03 | 2,480 |
09 Feb 2024 | 15.88 | 16.17 | 15.88 | 16.00 | 16.00 | 5,318 |
08 Feb 2024 | 15.25 | 15.97 | 15.25 | 15.96 | 15.96 | 1,430 |
07 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 58 |
06 Feb 2024 | 14.87 | 15.32 | 14.87 | 15.32 | 15.32 | 2,320 |
05 Feb 2024 | 14.65 | 15.53 | 14.65 | 15.28 | 15.28 | 2,957 |
02 Feb 2024 | 14.83 | 15.32 | 14.83 | 15.32 | 15.32 | 459 |
01 Feb 2024 | 15.81 | 15.82 | 15.28 | 15.79 | 15.79 | 60 |
31 Jan 2024 | 15.79 | 15.85 | 15.67 | 15.85 | 15.85 | 3,235 |
30 Jan 2024 | 15.96 | 16.14 | 15.83 | 15.83 | 15.83 | 1,687 |
29 Jan 2024 | 15.86 | 16.11 | 15.86 | 15.96 | 15.96 | 3,055 |
26 Jan 2024 | 16.05 | 16.10 | 15.23 | 15.91 | 15.91 | 84,051 |
25 Jan 2024 | 15.02 | 15.06 | 14.78 | 14.99 | 14.99 | 2,490 |
24 Jan 2024 | 15.44 | 15.56 | 15.09 | 15.09 | 15.09 | 5,842 |
23 Jan 2024 | 15.39 | 15.42 | 14.62 | 15.42 | 15.42 | 4,205 |
22 Jan 2024 | 14.50 | 14.50 | 14.25 | 14.46 | 14.46 | 20,608 |
19 Jan 2024 | 14.40 | 14.42 | 14.19 | 14.19 | 14.19 | 20,375 |
18 Jan 2024 | 14.70 | 14.70 | 14.22 | 14.42 | 14.42 | 11,604 |
17 Jan 2024 | 14.51 | 14.63 | 14.40 | 14.63 | 14.63 | 17,534 |
16 Jan 2024 | 15.35 | 15.35 | 14.56 | 14.83 | 14.83 | 25,390 |
15 Jan 2024 | 16.05 | 16.05 | 15.72 | 15.78 | 15.78 | 3,654 |
12 Jan 2024 | 16.30 | 16.38 | 15.96 | 15.99 | 15.99 | 20,615 |
11 Jan 2024 | 16.90 | 16.90 | 16.14 | 16.14 | 16.14 | 5,051 |
10 Jan 2024 | 16.98 | 17.50 | 16.40 | 16.40 | 16.40 | 6,165 |
09 Jan 2024 | 16.52 | 16.96 | 16.16 | 16.80 | 16.80 | 10,577 |
08 Jan 2024 | 16.60 | 16.79 | 16.53 | 16.79 | 16.79 | 3,567 |
05 Jan 2024 | 17.98 | 17.98 | 16.71 | 17.90 | 17.90 | 6,005 |
04 Jan 2024 | 17.59 | 18.29 | 17.55 | 17.64 | 17.64 | 3,329 |
03 Jan 2024 | 18.03 | 18.27 | 17.24 | 17.50 | 17.50 | 9,291 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 17.86 | 17.86 | 17.52 | 17.52 | 17.52 | 5,681 |
28 Dec 2023 | 17.92 | 17.92 | 17.32 | 17.91 | 17.91 | 8,602 |
27 Dec 2023 | 17.42 | 17.71 | 17.20 | 17.56 | 17.56 | 1,742 |
22 Dec 2023 | 16.60 | 17.42 | 16.50 | 17.24 | 17.24 | 93,073 |
21 Dec 2023 | 16.90 | 17.05 | 16.37 | 16.68 | 16.68 | 15,151 |
20 Dec 2023 | 16.73 | 16.94 | 16.31 | 16.82 | 16.82 | 37,927 |
19 Dec 2023 | 17.28 | 17.46 | 16.63 | 17.04 | 17.04 | 15,123 |
18 Dec 2023 | 17.28 | 17.28 | 16.94 | 17.05 | 17.05 | 3,434 |
15 Dec 2023 | 17.85 | 17.92 | 17.31 | 17.36 | 17.36 | 16,098 |
14 Dec 2023 | 16.83 | 17.53 | 16.83 | 17.53 | 17.53 | 6,517 |
13 Dec 2023 | 16.73 | 16.92 | 16.45 | 16.45 | 16.45 | 9,676 |
12 Dec 2023 | 16.78 | 16.99 | 16.16 | 16.65 | 16.65 | 19,605 |
11 Dec 2023 | 17.40 | 17.42 | 16.85 | 17.17 | 17.17 | 31,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |