Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 32.45 | 33.49 | 32.45 | 33.48 | 33.48 | 42 |
30 Apr 2024 | 32.63 | 33.03 | 32.49 | 33.03 | 33.03 | 3 |
29 Apr 2024 | 31.50 | 33.17 | 31.50 | 33.17 | 33.17 | 547 |
26 Apr 2024 | 31.70 | 32.13 | 31.70 | 32.13 | 32.13 | 5 |
25 Apr 2024 | 31.22 | 31.59 | 31.22 | 31.23 | 31.23 | 12 |
24 Apr 2024 | 32.08 | 32.08 | 31.59 | 31.59 | 31.59 | 35 |
23 Apr 2024 | 31.18 | 32.14 | 30.93 | 32.14 | 32.14 | 791 |
22 Apr 2024 | 29.66 | 30.62 | 29.66 | 30.62 | 30.62 | 20 |
19 Apr 2024 | 29.27 | 30.01 | 29.27 | 30.01 | 30.01 | 3 |
18 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2 |
17 Apr 2024 | 28.93 | 29.26 | 28.93 | 29.26 | 29.26 | 35 |
16 Apr 2024 | 29.07 | 29.48 | 28.95 | 29.48 | 29.48 | 33 |
15 Apr 2024 | 29.78 | 29.78 | 29.77 | 29.78 | 29.78 | 260 |
12 Apr 2024 | 30.50 | 30.50 | 29.57 | 29.57 | 29.57 | 10 |
11 Apr 2024 | 30.40 | 30.64 | 30.00 | 30.64 | 30.64 | 29 |
10 Apr 2024 | 29.23 | 30.07 | 29.23 | 29.26 | 29.26 | 590 |
09 Apr 2024 | 28.03 | 29.85 | 27.78 | 29.27 | 29.27 | 38,870 |
08 Apr 2024 | 27.56 | 28.91 | 27.37 | 27.68 | 27.68 | 312 |
05 Apr 2024 | 27.86 | 27.86 | 27.72 | 27.72 | 27.72 | 2 |
04 Apr 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 28.67 | 6 |
03 Apr 2024 | 29.05 | 29.05 | 28.56 | 28.56 | 28.56 | 4 |
02 Apr 2024 | 28.38 | 28.94 | 28.38 | 28.94 | 28.94 | 921 |
28 Mar 2024 | 28.81 | 29.19 | 28.81 | 28.84 | 28.84 | 11 |
27 Mar 2024 | 29.24 | 29.57 | 28.89 | 29.09 | 29.09 | 6 |
26 Mar 2024 | 30.07 | 30.23 | 29.13 | 29.13 | 29.13 | 170 |
25 Mar 2024 | 29.81 | 29.81 | 29.19 | 29.59 | 29.59 | 11 |
22 Mar 2024 | 30.40 | 30.40 | 30.22 | 30.22 | 30.22 | 2 |
21 Mar 2024 | 30.24 | 30.76 | 30.24 | 30.47 | 30.47 | 1,011 |
20 Mar 2024 | 30.22 | 30.28 | 29.93 | 30.16 | 30.16 | 1,439 |
19 Mar 2024 | 29.35 | 30.21 | 29.35 | 29.92 | 29.92 | 317 |
18 Mar 2024 | 29.88 | 29.88 | 29.34 | 29.34 | 29.34 | 12 |
15 Mar 2024 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 6 |
14 Mar 2024 | 29.82 | 29.82 | 29.02 | 29.33 | 29.33 | 2,371 |
13 Mar 2024 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | 190 |
12 Mar 2024 | 30.74 | 30.74 | 30.39 | 30.39 | 30.39 | 293 |
11 Mar 2024 | 31.44 | 31.44 | 30.96 | 31.43 | 31.43 | 68 |
08 Mar 2024 | 31.77 | 31.88 | 31.33 | 31.33 | 31.33 | 7 |
07 Mar 2024 | 31.95 | 32.50 | 31.88 | 32.06 | 32.06 | 1,470 |
06 Mar 2024 | 31.40 | 31.61 | 31.40 | 31.61 | 31.61 | 15 |
05 Mar 2024 | 32.02 | 32.02 | 31.37 | 31.40 | 31.40 | 63 |
04 Mar 2024 | 32.49 | 32.49 | 31.63 | 32.13 | 32.13 | 70 |
01 Mar 2024 | 32.35 | 32.93 | 32.19 | 32.93 | 32.93 | 189 |
29 Feb 2024 | 34.25 | 34.25 | 32.62 | 32.62 | 32.62 | 17 |
28 Feb 2024 | 34.55 | 35.03 | 33.75 | 33.99 | 33.99 | 120 |
27 Feb 2024 | 33.00 | 35.35 | 32.69 | 35.08 | 35.08 | 1,851 |
26 Feb 2024 | 32.83 | 33.41 | 32.53 | 33.10 | 33.10 | 292 |
23 Feb 2024 | 29.87 | 33.57 | 29.87 | 33.01 | 33.01 | 1,675 |
22 Feb 2024 | 26.73 | 29.88 | 26.73 | 29.88 | 29.88 | 298 |
21 Feb 2024 | 27.11 | 27.26 | 26.42 | 26.89 | 26.89 | 427 |
20 Feb 2024 | 26.61 | 26.77 | 26.19 | 26.58 | 26.58 | 681 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.79 | 26.91 | 26.24 | 26.87 | 26.87 | 164 |
15 Feb 2024 | 24.93 | 26.86 | 24.93 | 26.86 | 26.86 | 897 |
14 Feb 2024 | 25.44 | 26.17 | 25.44 | 26.08 | 26.08 | 38 |
13 Feb 2024 | 25.12 | 25.12 | 24.79 | 25.00 | 25.00 | 132 |
12 Feb 2024 | 25.27 | 25.63 | 25.15 | 25.46 | 25.46 | 911 |
09 Feb 2024 | 24.25 | 24.87 | 24.25 | 24.84 | 24.84 | 75 |
08 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 64 |
07 Feb 2024 | 24.08 | 24.08 | 23.61 | 23.61 | 23.61 | 296 |
06 Feb 2024 | 23.89 | 24.48 | 23.85 | 23.85 | 23.85 | 170 |
05 Feb 2024 | 22.85 | 23.57 | 22.85 | 23.57 | 23.57 | 59 |
02 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2 |
01 Feb 2024 | 22.71 | 22.81 | 22.60 | 22.60 | 22.60 | 2 |
31 Jan 2024 | 22.79 | 23.62 | 22.79 | 23.62 | 23.62 | 113 |
30 Jan 2024 | 23.73 | 23.73 | 23.06 | 23.06 | 23.06 | 3 |
29 Jan 2024 | 23.27 | 23.51 | 23.22 | 23.51 | 23.51 | 13 |
26 Jan 2024 | 23.48 | 23.48 | 23.44 | 23.44 | 23.44 | 125 |
25 Jan 2024 | 21.77 | 23.21 | 21.77 | 23.13 | 23.13 | 295 |
24 Jan 2024 | 21.80 | 21.87 | 21.20 | 21.20 | 21.20 | 13 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 21.89 | 22.03 | 21.89 | 22.03 | 22.03 | 12 |
19 Jan 2024 | 21.41 | 21.47 | 21.03 | 21.05 | 21.05 | 265 |
18 Jan 2024 | 21.80 | 21.87 | 21.13 | 21.13 | 21.13 | 3 |
17 Jan 2024 | 21.60 | 22.00 | 21.52 | 22.00 | 22.00 | 481 |
16 Jan 2024 | 22.57 | 22.73 | 22.04 | 22.04 | 22.04 | 11 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 22.94 | 23.04 | 22.94 | 22.95 | 22.95 | 37 |
11 Jan 2024 | 22.93 | 22.97 | 22.53 | 22.94 | 22.94 | 300 |
10 Jan 2024 | 23.99 | 23.99 | 23.61 | 23.61 | 23.61 | 37 |
09 Jan 2024 | 24.15 | 24.15 | 23.58 | 23.68 | 23.68 | 92 |
08 Jan 2024 | 23.04 | 23.34 | 22.74 | 23.32 | 23.32 | 121 |
05 Jan 2024 | 23.17 | 23.19 | 22.89 | 23.00 | 23.00 | 1,044 |
04 Jan 2024 | 24.14 | 24.22 | 23.45 | 23.65 | 23.65 | 261 |
03 Jan 2024 | 23.04 | 25.37 | 21.95 | 24.57 | 24.57 | 14,794 |
02 Jan 2024 | 22.20 | 23.02 | 22.19 | 22.94 | 22.94 | 218 |
29 Dec 2023 | 22.73 | 22.73 | 22.29 | 22.29 | 22.29 | 46 |
28 Dec 2023 | 22.78 | 23.20 | 22.78 | 23.00 | 23.00 | 189 |
27 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 148 |
22 Dec 2023 | 23.01 | 23.57 | 23.01 | 23.57 | 23.57 | 141 |
21 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 826 |
20 Dec 2023 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | 2 |
19 Dec 2023 | 23.45 | 23.90 | 23.45 | 23.90 | 23.90 | 37 |
18 Dec 2023 | 23.16 | 23.16 | 22.91 | 22.91 | 22.91 | 32 |
15 Dec 2023 | 23.46 | 23.73 | 23.05 | 23.05 | 23.05 | 93 |
14 Dec 2023 | 23.17 | 23.76 | 23.09 | 23.64 | 23.64 | 32 |
13 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1 |
12 Dec 2023 | 21.84 | 22.43 | 21.65 | 22.43 | 22.43 | 162 |
11 Dec 2023 | 22.11 | 22.90 | 21.78 | 22.06 | 22.06 | 173 |
08 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1 |
07 Dec 2023 | 22.56 | 22.87 | 22.56 | 22.66 | 22.66 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |