Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.44 | 24.87 | 23.69 | 23.69 | 23.69 | 1,505 |
02 May 2024 | 23.16 | 23.16 | 22.40 | 22.40 | 22.40 | 127 |
01 May 2024 | 21.33 | 22.60 | 21.33 | 22.60 | 22.60 | 2,221 |
30 Apr 2024 | 21.64 | 21.94 | 21.33 | 21.70 | 21.70 | 399 |
29 Apr 2024 | 21.13 | 22.36 | 21.02 | 22.14 | 22.14 | 3,908 |
26 Apr 2024 | 20.36 | 20.76 | 19.37 | 20.76 | 20.76 | 1,706 |
25 Apr 2024 | 20.54 | 20.71 | 19.67 | 20.12 | 20.12 | 3,248 |
24 Apr 2024 | 21.50 | 21.70 | 21.09 | 21.22 | 21.22 | 1,706 |
23 Apr 2024 | 21.63 | 22.76 | 21.63 | 21.99 | 21.99 | 573 |
22 Apr 2024 | 21.77 | 22.09 | 20.93 | 22.01 | 22.01 | 1,519 |
19 Apr 2024 | 21.28 | 21.57 | 21.02 | 21.05 | 21.05 | 2,078 |
18 Apr 2024 | 21.37 | 21.78 | 21.34 | 21.42 | 21.42 | 1,607 |
17 Apr 2024 | 21.89 | 22.09 | 21.48 | 21.80 | 21.80 | 2,316 |
16 Apr 2024 | 22.62 | 22.80 | 22.06 | 22.15 | 22.15 | 1,756 |
15 Apr 2024 | 24.30 | 24.30 | 22.85 | 22.90 | 22.90 | 3,531 |
12 Apr 2024 | 24.73 | 24.99 | 24.25 | 24.35 | 24.35 | 2,657 |
11 Apr 2024 | 25.29 | 25.50 | 24.69 | 25.38 | 25.38 | 715 |
10 Apr 2024 | 24.76 | 25.01 | 24.40 | 24.78 | 24.78 | 3,569 |
09 Apr 2024 | 25.46 | 26.09 | 25.30 | 25.90 | 25.90 | 1,337 |
08 Apr 2024 | 24.85 | 25.44 | 24.74 | 25.31 | 25.31 | 1,841 |
05 Apr 2024 | 24.60 | 25.19 | 24.32 | 25.19 | 25.19 | 1,615 |
04 Apr 2024 | 25.20 | 25.52 | 24.97 | 25.22 | 25.22 | 2,077 |
03 Apr 2024 | 24.89 | 25.48 | 24.39 | 25.28 | 25.28 | 2,405 |
02 Apr 2024 | 26.60 | 26.60 | 25.16 | 25.35 | 25.35 | 1,861 |
28 Mar 2024 | 26.91 | 28.14 | 26.68 | 28.14 | 28.14 | 2,637 |
27 Mar 2024 | 26.36 | 27.45 | 26.11 | 27.17 | 27.17 | 2,622 |
26 Mar 2024 | 27.44 | 27.50 | 26.55 | 26.81 | 26.81 | 4,414 |
25 Mar 2024 | 26.99 | 27.33 | 26.74 | 26.83 | 26.83 | 866 |
22 Mar 2024 | 27.51 | 27.62 | 26.83 | 26.95 | 26.95 | 1,759 |
21 Mar 2024 | 28.37 | 28.43 | 27.24 | 27.76 | 27.76 | 4,295 |
20 Mar 2024 | 27.60 | 28.24 | 27.23 | 27.76 | 27.76 | 356 |
19 Mar 2024 | 27.36 | 27.89 | 27.19 | 27.64 | 27.64 | 3,688 |
18 Mar 2024 | 27.85 | 28.08 | 27.16 | 27.77 | 27.77 | 4,325 |
15 Mar 2024 | 27.41 | 28.17 | 27.41 | 28.05 | 28.05 | 1,345 |
14 Mar 2024 | 28.08 | 28.32 | 27.09 | 27.22 | 27.22 | 2,169 |
13 Mar 2024 | 29.01 | 29.01 | 27.28 | 28.52 | 28.52 | 2,394 |
12 Mar 2024 | 29.65 | 29.65 | 27.91 | 28.00 | 28.00 | 3,035 |
11 Mar 2024 | 29.75 | 30.96 | 29.35 | 29.40 | 29.40 | 1,332 |
08 Mar 2024 | 30.72 | 31.76 | 30.05 | 30.26 | 30.26 | 906 |
07 Mar 2024 | 30.05 | 30.58 | 29.40 | 30.00 | 30.00 | 973 |
06 Mar 2024 | 30.81 | 31.07 | 29.57 | 29.88 | 29.88 | 3,066 |
05 Mar 2024 | 31.66 | 32.36 | 30.90 | 30.90 | 30.90 | 2,751 |
04 Mar 2024 | 32.50 | 33.08 | 31.72 | 32.31 | 32.31 | 3,237 |
01 Mar 2024 | 32.42 | 33.92 | 32.34 | 33.46 | 33.46 | 2,443 |
29 Feb 2024 | 33.80 | 34.87 | 31.79 | 32.23 | 32.23 | 8,645 |
28 Feb 2024 | 31.66 | 32.68 | 30.23 | 32.54 | 32.54 | 12,060 |
27 Feb 2024 | 28.45 | 30.62 | 28.00 | 30.62 | 30.62 | 15,121 |
26 Feb 2024 | 25.75 | 27.20 | 25.67 | 26.70 | 26.70 | 2,208 |
23 Feb 2024 | 26.82 | 26.90 | 25.55 | 25.74 | 25.74 | 4,412 |
22 Feb 2024 | 26.62 | 27.83 | 25.43 | 27.81 | 27.81 | 6,704 |
21 Feb 2024 | 26.78 | 27.11 | 26.27 | 26.49 | 26.49 | 2,746 |
20 Feb 2024 | 27.41 | 27.61 | 26.82 | 26.88 | 26.88 | 2,532 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.00 | 28.08 | 27.06 | 28.08 | 28.08 | 4,599 |
15 Feb 2024 | 27.95 | 29.28 | 27.18 | 28.86 | 28.86 | 9,199 |
14 Feb 2024 | 27.00 | 28.01 | 26.51 | 28.01 | 28.01 | 5,187 |
13 Feb 2024 | 27.89 | 28.06 | 26.53 | 26.54 | 26.54 | 7,358 |
12 Feb 2024 | 28.30 | 29.55 | 28.14 | 29.38 | 29.38 | 5,125 |
09 Feb 2024 | 27.89 | 28.84 | 27.67 | 28.51 | 28.51 | 3,156 |
08 Feb 2024 | 26.34 | 27.43 | 26.09 | 27.30 | 27.30 | 2,252 |
07 Feb 2024 | 26.56 | 26.62 | 25.67 | 25.95 | 25.95 | 1,282 |
06 Feb 2024 | 24.86 | 26.03 | 24.56 | 25.83 | 25.83 | 2,206 |
05 Feb 2024 | 25.10 | 25.10 | 24.30 | 24.82 | 24.82 | 962 |
02 Feb 2024 | 24.32 | 24.98 | 23.99 | 24.70 | 24.70 | 1,842 |
01 Feb 2024 | 24.03 | 24.53 | 23.68 | 24.51 | 24.51 | 2,039 |
31 Jan 2024 | 24.52 | 24.97 | 24.26 | 24.38 | 24.38 | 2,036 |
30 Jan 2024 | 26.17 | 26.17 | 24.77 | 24.77 | 24.77 | 2,243 |
29 Jan 2024 | 24.75 | 25.59 | 23.96 | 25.59 | 25.59 | 2,352 |
26 Jan 2024 | 25.48 | 26.08 | 24.72 | 24.76 | 24.76 | 985 |
25 Jan 2024 | 25.65 | 25.72 | 25.10 | 25.27 | 25.27 | 1,002 |
24 Jan 2024 | 26.12 | 26.38 | 24.96 | 24.96 | 24.96 | 2,305 |
23 Jan 2024 | 26.92 | 26.98 | 25.30 | 25.52 | 25.52 | 5,029 |
22 Jan 2024 | 25.78 | 26.88 | 25.63 | 25.95 | 25.95 | 1,779 |
19 Jan 2024 | 25.40 | 25.54 | 24.75 | 25.51 | 25.51 | 5,018 |
18 Jan 2024 | 26.00 | 26.00 | 24.85 | 25.09 | 25.09 | 6,801 |
17 Jan 2024 | 26.06 | 26.76 | 25.69 | 25.84 | 25.84 | 836 |
16 Jan 2024 | 26.93 | 27.35 | 26.50 | 26.65 | 26.65 | 2,290 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 28.67 | 29.45 | 27.55 | 27.60 | 27.60 | 2,420 |
11 Jan 2024 | 28.15 | 28.39 | 27.61 | 28.32 | 28.32 | 5,007 |
10 Jan 2024 | 29.04 | 29.17 | 28.29 | 28.60 | 28.60 | 722 |
09 Jan 2024 | 29.39 | 29.86 | 28.96 | 29.41 | 29.41 | 2,396 |
08 Jan 2024 | 28.40 | 29.32 | 27.94 | 29.32 | 29.32 | 379 |
05 Jan 2024 | 28.80 | 28.85 | 27.60 | 28.36 | 28.36 | 1,962 |
04 Jan 2024 | 29.06 | 29.35 | 28.96 | 29.34 | 29.34 | 1,023 |
03 Jan 2024 | 31.00 | 31.57 | 29.56 | 29.75 | 29.75 | 2,143 |
02 Jan 2024 | 30.12 | 32.19 | 29.39 | 31.10 | 31.10 | 4,469 |
29 Dec 2023 | 31.53 | 31.84 | 30.65 | 30.81 | 30.81 | 849 |
28 Dec 2023 | 31.80 | 32.18 | 31.40 | 31.47 | 31.47 | 1,219 |
27 Dec 2023 | 33.00 | 33.00 | 31.96 | 32.05 | 32.05 | 1,075 |
22 Dec 2023 | 31.65 | 32.69 | 30.70 | 31.33 | 31.33 | 1,875 |
21 Dec 2023 | 30.50 | 30.97 | 29.74 | 30.25 | 30.25 | 1,873 |
20 Dec 2023 | 31.58 | 32.09 | 30.91 | 30.96 | 30.96 | 2,804 |
19 Dec 2023 | 30.70 | 31.81 | 30.70 | 31.62 | 31.62 | 940 |
18 Dec 2023 | 30.64 | 31.34 | 29.82 | 30.31 | 30.31 | 1,416 |
15 Dec 2023 | 32.19 | 32.62 | 30.38 | 30.46 | 30.46 | 2,265 |
14 Dec 2023 | 31.84 | 33.20 | 31.24 | 31.47 | 31.47 | 5,874 |
13 Dec 2023 | 28.10 | 28.47 | 27.34 | 27.34 | 27.34 | 919 |
12 Dec 2023 | 28.25 | 28.32 | 27.38 | 28.32 | 28.32 | 1,560 |
11 Dec 2023 | 28.50 | 28.63 | 27.18 | 28.63 | 28.63 | 3,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |