Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 26.62 | 26.85 | 25.93 | 26.49 | 26.49 | 628 |
30 Apr 2024 | 27.20 | 28.16 | 27.03 | 27.88 | 27.88 | 2,725 |
29 Apr 2024 | 26.29 | 27.70 | 26.26 | 27.57 | 27.57 | 18,347 |
26 Apr 2024 | 25.06 | 26.36 | 24.63 | 26.36 | 26.36 | 1,178 |
25 Apr 2024 | 24.62 | 24.74 | 23.87 | 24.74 | 24.74 | 2,671 |
24 Apr 2024 | 23.52 | 24.53 | 23.52 | 24.13 | 24.13 | 8,755 |
23 Apr 2024 | 23.47 | 24.64 | 22.94 | 23.16 | 23.16 | 4,367 |
22 Apr 2024 | 22.22 | 25.26 | 21.89 | 24.35 | 24.35 | 12,048 |
19 Apr 2024 | 23.14 | 23.63 | 22.70 | 22.72 | 22.72 | 4,257 |
18 Apr 2024 | 24.98 | 25.44 | 23.80 | 23.83 | 23.83 | 2,083 |
17 Apr 2024 | 25.81 | 26.16 | 25.21 | 25.60 | 25.60 | 1,338 |
16 Apr 2024 | 25.06 | 25.47 | 24.59 | 25.37 | 25.37 | 1,494 |
15 Apr 2024 | 26.63 | 26.76 | 25.84 | 26.35 | 26.35 | 2,861 |
12 Apr 2024 | 27.70 | 27.70 | 26.13 | 26.22 | 26.22 | 2,270 |
11 Apr 2024 | 27.28 | 27.70 | 26.53 | 27.70 | 27.70 | 1,891 |
10 Apr 2024 | 27.51 | 27.73 | 27.04 | 27.16 | 27.16 | 3,967 |
09 Apr 2024 | 27.03 | 28.79 | 26.97 | 28.56 | 28.56 | 2,259 |
08 Apr 2024 | 26.80 | 27.14 | 26.44 | 26.79 | 26.79 | 274 |
05 Apr 2024 | 26.54 | 26.68 | 25.87 | 26.55 | 26.55 | 6,194 |
04 Apr 2024 | 27.64 | 28.49 | 27.42 | 28.49 | 28.49 | 994 |
03 Apr 2024 | 26.51 | 26.82 | 25.98 | 26.24 | 26.24 | 7,607 |
02 Apr 2024 | 28.89 | 28.89 | 28.12 | 28.14 | 28.14 | 2,028 |
28 Mar 2024 | 29.04 | 29.84 | 28.83 | 29.23 | 29.23 | 2,420 |
27 Mar 2024 | 27.29 | 28.85 | 27.25 | 28.44 | 28.44 | 740 |
26 Mar 2024 | 27.80 | 27.98 | 26.86 | 27.17 | 27.17 | 479 |
25 Mar 2024 | 27.40 | 27.79 | 27.06 | 27.48 | 27.48 | 1,838 |
22 Mar 2024 | 27.50 | 27.64 | 26.66 | 27.26 | 27.26 | 2,311 |
21 Mar 2024 | 27.46 | 30.16 | 27.46 | 28.79 | 28.79 | 7,193 |
20 Mar 2024 | 24.96 | 26.65 | 24.51 | 26.53 | 26.53 | 9,260 |
19 Mar 2024 | 24.41 | 24.94 | 24.12 | 24.84 | 24.84 | 10,669 |
18 Mar 2024 | 25.82 | 26.10 | 24.79 | 25.07 | 25.07 | 8,691 |
15 Mar 2024 | 25.65 | 26.45 | 25.63 | 25.85 | 25.85 | 1,448 |
14 Mar 2024 | 27.30 | 27.62 | 25.89 | 25.89 | 25.89 | 1,643 |
13 Mar 2024 | 27.59 | 29.20 | 27.59 | 28.17 | 28.17 | 917 |
12 Mar 2024 | 28.65 | 29.48 | 27.49 | 28.42 | 28.42 | 1,969 |
11 Mar 2024 | 27.61 | 28.88 | 27.40 | 28.16 | 28.16 | 3,314 |
08 Mar 2024 | 29.61 | 30.04 | 29.04 | 29.17 | 29.17 | 386 |
07 Mar 2024 | 27.77 | 29.38 | 27.77 | 29.00 | 29.00 | 4,227 |
06 Mar 2024 | 27.22 | 28.53 | 26.81 | 27.66 | 27.66 | 4,460 |
05 Mar 2024 | 27.18 | 27.21 | 26.37 | 26.56 | 26.56 | 1,216 |
04 Mar 2024 | 28.20 | 28.65 | 26.43 | 27.25 | 27.25 | 4,779 |
01 Mar 2024 | 26.17 | 29.17 | 25.84 | 28.62 | 28.62 | 4,476 |
29 Feb 2024 | 26.11 | 26.91 | 25.65 | 26.34 | 26.34 | 4,592 |
28 Feb 2024 | 25.27 | 26.09 | 25.08 | 25.71 | 25.71 | 2,029 |
27 Feb 2024 | 26.23 | 26.23 | 25.23 | 26.13 | 26.13 | 2,140 |
26 Feb 2024 | 23.68 | 25.41 | 23.62 | 25.10 | 25.10 | 14,547 |
23 Feb 2024 | 24.96 | 25.10 | 24.02 | 24.22 | 24.22 | 3,122 |
22 Feb 2024 | 26.21 | 26.36 | 25.35 | 25.35 | 25.35 | 525 |
21 Feb 2024 | 25.08 | 25.44 | 24.83 | 25.27 | 25.27 | 1,754 |
20 Feb 2024 | 26.44 | 26.64 | 25.38 | 25.38 | 25.38 | 3,518 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.65 | 27.65 | 26.79 | 27.62 | 27.62 | 2,316 |
15 Feb 2024 | 28.95 | 29.07 | 27.95 | 28.08 | 28.08 | 3,025 |
14 Feb 2024 | 28.38 | 28.83 | 28.27 | 28.61 | 28.61 | 4,417 |
13 Feb 2024 | 27.89 | 28.92 | 27.66 | 27.77 | 27.77 | 3,892 |
12 Feb 2024 | 28.87 | 30.82 | 28.87 | 30.46 | 30.46 | 8,836 |
09 Feb 2024 | 28.65 | 30.05 | 28.58 | 29.25 | 29.25 | 2,575 |
08 Feb 2024 | 26.75 | 28.97 | 26.44 | 28.85 | 28.85 | 8,482 |
07 Feb 2024 | 26.80 | 27.12 | 25.93 | 26.25 | 26.25 | 842 |
06 Feb 2024 | 25.55 | 26.76 | 25.55 | 26.71 | 26.71 | 6,839 |
05 Feb 2024 | 26.05 | 26.70 | 25.00 | 25.37 | 25.37 | 4,585 |
02 Feb 2024 | 28.40 | 28.40 | 25.46 | 25.99 | 25.99 | 6,251 |
01 Feb 2024 | 30.79 | 31.39 | 29.30 | 30.11 | 30.11 | 7,580 |
31 Jan 2024 | 33.40 | 33.93 | 32.80 | 33.36 | 33.36 | 1,734 |
30 Jan 2024 | 34.47 | 35.26 | 34.10 | 34.75 | 34.75 | 667 |
29 Jan 2024 | 34.35 | 34.67 | 33.71 | 34.65 | 34.65 | 2,929 |
26 Jan 2024 | 33.52 | 35.18 | 33.52 | 34.50 | 34.50 | 4,124 |
25 Jan 2024 | 35.82 | 35.93 | 33.64 | 34.16 | 34.16 | 1,551 |
24 Jan 2024 | 37.13 | 37.16 | 35.11 | 35.80 | 35.80 | 4,192 |
23 Jan 2024 | 36.24 | 37.22 | 35.46 | 36.65 | 36.65 | 9,672 |
22 Jan 2024 | 33.93 | 35.12 | 33.41 | 33.76 | 33.76 | 4,193 |
19 Jan 2024 | 32.33 | 32.33 | 30.73 | 31.89 | 31.89 | 2,135 |
18 Jan 2024 | 32.20 | 32.24 | 31.02 | 31.21 | 31.21 | 9,047 |
17 Jan 2024 | 31.68 | 31.68 | 30.34 | 30.48 | 30.48 | 3,055 |
16 Jan 2024 | 33.41 | 33.57 | 32.32 | 32.45 | 32.45 | 3,047 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.41 | 35.43 | 33.60 | 33.75 | 33.75 | 4,562 |
11 Jan 2024 | 36.11 | 36.69 | 34.67 | 35.47 | 35.47 | 2,220 |
10 Jan 2024 | 38.84 | 39.01 | 36.49 | 37.69 | 37.69 | 7,163 |
09 Jan 2024 | 40.65 | 41.79 | 40.60 | 41.34 | 41.34 | 3,776 |
08 Jan 2024 | 40.42 | 41.94 | 40.42 | 41.94 | 41.94 | 698 |
05 Jan 2024 | 39.28 | 41.00 | 39.23 | 40.49 | 40.49 | 2,110 |
04 Jan 2024 | 39.46 | 40.23 | 38.40 | 39.79 | 39.79 | 2,347 |
03 Jan 2024 | 41.53 | 41.96 | 39.95 | 40.52 | 40.52 | 5,379 |
02 Jan 2024 | 43.01 | 44.71 | 42.51 | 44.71 | 44.71 | 1,711 |
29 Dec 2023 | 45.14 | 45.63 | 43.58 | 43.88 | 43.88 | 352 |
28 Dec 2023 | 45.88 | 46.03 | 44.92 | 45.16 | 45.16 | 1,345 |
27 Dec 2023 | 47.33 | 47.33 | 45.78 | 46.13 | 46.13 | 464 |
22 Dec 2023 | 45.26 | 45.26 | 44.57 | 44.64 | 44.64 | 265 |
21 Dec 2023 | 43.76 | 44.74 | 43.24 | 44.65 | 44.65 | 1,094 |
20 Dec 2023 | 43.78 | 44.19 | 43.20 | 43.58 | 43.58 | 1,379 |
19 Dec 2023 | 44.24 | 45.24 | 43.54 | 44.53 | 44.53 | 1,741 |
18 Dec 2023 | 43.09 | 43.91 | 42.72 | 43.66 | 43.66 | 375 |
15 Dec 2023 | 44.79 | 44.79 | 42.38 | 42.92 | 42.92 | 1,156 |
14 Dec 2023 | 40.69 | 44.42 | 40.69 | 43.14 | 43.14 | 4,945 |
13 Dec 2023 | 37.61 | 37.80 | 37.11 | 37.28 | 37.28 | 618 |
12 Dec 2023 | 38.47 | 38.85 | 36.93 | 37.51 | 37.51 | 2,657 |
11 Dec 2023 | 39.21 | 39.90 | 38.41 | 39.79 | 39.79 | 998 |
08 Dec 2023 | 40.11 | 40.94 | 39.22 | 39.56 | 39.56 | 994 |
07 Dec 2023 | 38.63 | 39.77 | 38.28 | 39.73 | 39.73 | 7,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |