Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2 |
01 May 2024 | 23.37 | 23.37 | 23.10 | 23.12 | 23.12 | 1,047 |
30 Apr 2024 | 22.60 | 23.08 | 22.60 | 22.92 | 22.92 | 57 |
29 Apr 2024 | 22.51 | 23.35 | 22.38 | 22.72 | 22.72 | 2,200 |
26 Apr 2024 | 22.28 | 22.28 | 22.00 | 22.03 | 22.03 | 222 |
25 Apr 2024 | 22.80 | 22.80 | 21.44 | 22.25 | 22.25 | 1,034 |
24 Apr 2024 | 23.25 | 23.39 | 23.00 | 23.11 | 23.11 | 169 |
23 Apr 2024 | 23.95 | 24.55 | 23.95 | 24.24 | 24.24 | 1,469 |
22 Apr 2024 | 22.70 | 24.00 | 22.66 | 23.96 | 23.96 | 1,868 |
19 Apr 2024 | 22.46 | 22.46 | 21.92 | 22.05 | 22.05 | 368 |
18 Apr 2024 | 22.53 | 22.65 | 22.08 | 22.43 | 22.43 | 2,234 |
17 Apr 2024 | 23.80 | 23.86 | 23.22 | 23.22 | 23.22 | 316 |
16 Apr 2024 | 23.80 | 24.11 | 23.78 | 24.07 | 24.07 | 1,332 |
15 Apr 2024 | 23.98 | 24.29 | 23.98 | 24.03 | 24.03 | 2,323 |
12 Apr 2024 | 25.50 | 25.50 | 24.79 | 24.79 | 24.79 | 41 |
11 Apr 2024 | 25.42 | 25.47 | 25.35 | 25.47 | 25.47 | 254 |
10 Apr 2024 | 25.26 | 25.45 | 24.89 | 25.16 | 25.16 | 1,288 |
09 Apr 2024 | 25.78 | 25.92 | 25.78 | 25.85 | 25.85 | 80 |
08 Apr 2024 | 25.99 | 26.02 | 25.45 | 25.97 | 25.97 | 2,322 |
05 Apr 2024 | 26.02 | 26.17 | 26.02 | 26.17 | 26.17 | 35 |
04 Apr 2024 | 26.87 | 26.89 | 26.75 | 26.84 | 26.84 | 757 |
03 Apr 2024 | 26.08 | 26.44 | 25.77 | 26.36 | 26.36 | 689 |
02 Apr 2024 | 27.21 | 27.34 | 26.11 | 26.11 | 26.11 | 1,145 |
28 Mar 2024 | 28.58 | 28.95 | 28.58 | 28.95 | 28.95 | 30 |
27 Mar 2024 | 28.38 | 28.73 | 28.35 | 28.66 | 28.66 | 84 |
26 Mar 2024 | 28.21 | 28.36 | 27.55 | 28.36 | 28.36 | 503 |
25 Mar 2024 | 27.31 | 27.77 | 27.31 | 27.77 | 27.77 | 35 |
22 Mar 2024 | 27.75 | 27.75 | 27.52 | 27.52 | 27.52 | 209 |
21 Mar 2024 | 29.55 | 29.74 | 28.17 | 28.23 | 28.23 | 4,130 |
20 Mar 2024 | 27.61 | 27.61 | 27.30 | 27.30 | 27.30 | 42 |
19 Mar 2024 | 28.33 | 28.33 | 27.61 | 27.61 | 27.61 | 2,836 |
18 Mar 2024 | 28.41 | 28.41 | 27.26 | 27.82 | 27.82 | 121 |
15 Mar 2024 | 28.53 | 28.57 | 27.48 | 28.20 | 28.20 | 2,748 |
14 Mar 2024 | 27.90 | 28.30 | 27.25 | 27.29 | 27.29 | 1,571 |
13 Mar 2024 | 28.48 | 28.93 | 28.48 | 28.56 | 28.56 | 806 |
12 Mar 2024 | 28.90 | 29.31 | 28.59 | 28.59 | 28.59 | 610 |
11 Mar 2024 | 30.99 | 32.40 | 30.07 | 30.09 | 30.09 | 4,655 |
08 Mar 2024 | 33.63 | 35.35 | 33.63 | 35.35 | 35.35 | 108 |
07 Mar 2024 | 35.69 | 35.75 | 33.45 | 33.96 | 33.96 | 3,134 |
06 Mar 2024 | 34.98 | 35.27 | 34.48 | 35.27 | 35.27 | 103 |
05 Mar 2024 | 34.73 | 35.30 | 34.52 | 34.62 | 34.62 | 510 |
04 Mar 2024 | 36.72 | 36.72 | 35.47 | 35.47 | 35.47 | 84 |
01 Mar 2024 | 32.97 | 36.17 | 32.44 | 35.55 | 35.55 | 3,178 |
29 Feb 2024 | 34.80 | 35.19 | 32.03 | 32.03 | 32.03 | 5,032 |
28 Feb 2024 | 32.00 | 34.72 | 31.48 | 34.13 | 34.13 | 25,447 |
27 Feb 2024 | 29.96 | 30.70 | 29.57 | 30.65 | 30.65 | 15,628 |
26 Feb 2024 | 31.85 | 32.46 | 30.46 | 30.59 | 30.59 | 3,659 |
23 Feb 2024 | 30.25 | 31.50 | 30.25 | 31.27 | 31.27 | 53 |
22 Feb 2024 | 29.27 | 30.48 | 28.57 | 30.31 | 30.31 | 989 |
21 Feb 2024 | 29.48 | 29.48 | 29.15 | 29.15 | 29.15 | 123 |
20 Feb 2024 | 29.17 | 29.43 | 28.87 | 28.87 | 28.87 | 562 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.86 | 29.95 | 28.86 | 29.95 | 29.95 | 192 |
15 Feb 2024 | 29.89 | 30.19 | 29.62 | 29.79 | 29.79 | 284 |
14 Feb 2024 | 29.68 | 30.07 | 29.66 | 30.02 | 30.02 | 1,113 |
13 Feb 2024 | 30.60 | 30.86 | 29.83 | 29.83 | 29.83 | 1,128 |
12 Feb 2024 | 32.66 | 32.75 | 31.48 | 31.89 | 31.89 | 2,794 |
09 Feb 2024 | 30.99 | 32.24 | 30.99 | 31.68 | 31.68 | 482 |
08 Feb 2024 | 32.18 | 32.41 | 31.36 | 32.00 | 32.00 | 417 |
07 Feb 2024 | 31.13 | 31.83 | 29.74 | 31.21 | 31.21 | 102 |
06 Feb 2024 | 32.55 | 33.19 | 32.55 | 33.03 | 33.03 | 123 |
05 Feb 2024 | 31.34 | 31.36 | 31.29 | 31.29 | 31.29 | 205 |
02 Feb 2024 | 32.06 | 32.06 | 31.26 | 31.26 | 31.26 | 15 |
01 Feb 2024 | 31.26 | 31.88 | 31.26 | 31.88 | 31.88 | 358 |
31 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 43 |
30 Jan 2024 | 34.48 | 34.48 | 33.15 | 33.15 | 33.15 | 203 |
29 Jan 2024 | 32.24 | 33.77 | 32.01 | 33.77 | 33.77 | 386 |
26 Jan 2024 | 33.77 | 33.77 | 32.66 | 32.80 | 32.80 | 825 |
25 Jan 2024 | 32.83 | 33.74 | 32.82 | 33.74 | 33.74 | 145 |
24 Jan 2024 | 34.96 | 34.96 | 33.74 | 33.74 | 33.74 | 986 |
23 Jan 2024 | 33.56 | 34.14 | 33.56 | 34.14 | 34.14 | 3 |
22 Jan 2024 | 33.65 | 33.95 | 32.61 | 32.61 | 32.61 | 553 |
19 Jan 2024 | 32.98 | 34.09 | 32.98 | 33.90 | 33.90 | 571 |
18 Jan 2024 | 33.24 | 33.72 | 32.71 | 32.85 | 32.85 | 743 |
17 Jan 2024 | 34.28 | 34.28 | 33.78 | 33.89 | 33.89 | 721 |
16 Jan 2024 | 35.76 | 35.85 | 34.50 | 34.50 | 34.50 | 980 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 36.85 | 36.96 | 35.60 | 36.67 | 36.67 | 668 |
11 Jan 2024 | 39.11 | 39.30 | 37.88 | 38.04 | 38.04 | 419 |
10 Jan 2024 | 38.09 | 39.79 | 37.98 | 38.91 | 38.91 | 1,271 |
09 Jan 2024 | 38.86 | 39.22 | 37.32 | 37.68 | 37.68 | 3,830 |
08 Jan 2024 | 35.13 | 38.19 | 34.81 | 38.19 | 38.19 | 1,099 |
05 Jan 2024 | 34.40 | 35.56 | 34.39 | 34.39 | 34.39 | 4,745 |
04 Jan 2024 | 33.78 | 34.56 | 33.00 | 34.22 | 34.22 | 1,261 |
03 Jan 2024 | 33.00 | 33.79 | 31.72 | 32.00 | 32.00 | 7,192 |
02 Jan 2024 | 30.10 | 31.97 | 30.06 | 31.36 | 31.36 | 1,769 |
29 Dec 2023 | 30.92 | 31.55 | 30.69 | 30.78 | 30.78 | 1,022 |
28 Dec 2023 | 31.00 | 31.47 | 30.72 | 30.72 | 30.72 | 91 |
27 Dec 2023 | 31.38 | 31.38 | 30.90 | 30.90 | 30.90 | 279 |
22 Dec 2023 | 29.70 | 30.22 | 29.62 | 30.22 | 30.22 | 393 |
21 Dec 2023 | 28.66 | 28.66 | 28.18 | 28.18 | 28.18 | 1,682 |
20 Dec 2023 | 29.43 | 29.97 | 28.90 | 29.13 | 29.13 | 944 |
19 Dec 2023 | 27.75 | 29.60 | 27.75 | 29.30 | 29.30 | 1,151 |
18 Dec 2023 | 28.53 | 28.53 | 27.51 | 28.02 | 28.02 | 221 |
15 Dec 2023 | 29.36 | 29.49 | 27.75 | 27.75 | 27.75 | 433 |
14 Dec 2023 | 27.74 | 29.25 | 27.55 | 29.05 | 29.05 | 2,622 |
13 Dec 2023 | 25.00 | 25.37 | 24.63 | 25.14 | 25.14 | 1,507 |
12 Dec 2023 | 23.54 | 24.64 | 23.54 | 24.64 | 24.64 | 343 |
11 Dec 2023 | 24.31 | 24.31 | 23.88 | 23.98 | 23.98 | 2,108 |
08 Dec 2023 | 24.46 | 24.93 | 24.05 | 24.17 | 24.17 | 2,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |