Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 48.31 | 49.63 | 46.84 | 46.97 | 46.97 | 919 |
30 Apr 2024 | 42.99 | 48.65 | 41.51 | 48.00 | 48.00 | 8,348 |
29 Apr 2024 | 38.29 | 38.29 | 36.80 | 36.80 | 36.80 | 71 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 37.05 | 37.82 | 37.00 | 37.80 | 37.80 | 24 |
22 Apr 2024 | 34.51 | 35.05 | 33.83 | 34.44 | 34.44 | 17 |
19 Apr 2024 | 34.78 | 34.78 | 34.17 | 34.17 | 34.17 | 68 |
18 Apr 2024 | 34.85 | 34.85 | 34.48 | 34.48 | 34.48 | 69 |
17 Apr 2024 | 34.85 | 35.48 | 34.31 | 34.31 | 34.31 | 41 |
16 Apr 2024 | 34.51 | 35.29 | 34.10 | 35.20 | 35.20 | 118 |
15 Apr 2024 | 37.99 | 37.99 | 36.80 | 36.80 | 36.80 | 8 |
12 Apr 2024 | 38.05 | 38.98 | 37.79 | 37.85 | 37.85 | 519 |
11 Apr 2024 | 39.19 | 39.19 | 37.81 | 38.71 | 38.71 | 34 |
10 Apr 2024 | 39.40 | 39.84 | 38.87 | 39.84 | 39.84 | 19 |
09 Apr 2024 | 41.03 | 41.95 | 40.66 | 40.66 | 40.66 | 6 |
08 Apr 2024 | 40.45 | 40.83 | 39.43 | 40.83 | 40.83 | 534 |
05 Apr 2024 | 38.84 | 39.57 | 38.84 | 39.57 | 39.57 | 21 |
04 Apr 2024 | 41.02 | 41.02 | 40.91 | 41.02 | 41.02 | 31 |
03 Apr 2024 | 39.67 | 40.50 | 39.67 | 40.50 | 40.50 | 194 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 41.01 | 43.19 | 41.01 | 42.10 | 42.10 | 252 |
27 Mar 2024 | 40.02 | 41.59 | 40.02 | 41.59 | 41.59 | 52 |
26 Mar 2024 | 41.11 | 41.11 | 40.01 | 40.77 | 40.77 | 6 |
25 Mar 2024 | 41.50 | 41.50 | 40.43 | 40.43 | 40.43 | 15 |
22 Mar 2024 | 43.94 | 43.94 | 41.51 | 41.51 | 41.51 | 276 |
21 Mar 2024 | 41.72 | 44.13 | 41.30 | 43.42 | 43.42 | 364 |
20 Mar 2024 | 37.00 | 38.74 | 37.00 | 38.15 | 38.15 | 30 |
19 Mar 2024 | 35.72 | 36.49 | 35.72 | 36.26 | 36.26 | 307 |
18 Mar 2024 | 37.60 | 37.60 | 36.45 | 36.49 | 36.49 | 547 |
15 Mar 2024 | 38.31 | 39.47 | 37.61 | 37.70 | 37.70 | 21 |
14 Mar 2024 | 41.30 | 41.30 | 38.28 | 38.28 | 38.28 | 232 |
13 Mar 2024 | 42.17 | 43.76 | 41.06 | 41.22 | 41.22 | 84 |
12 Mar 2024 | 40.01 | 40.95 | 39.97 | 40.28 | 40.28 | 93 |
11 Mar 2024 | 40.42 | 41.87 | 39.74 | 40.13 | 40.13 | 178 |
08 Mar 2024 | 39.90 | 42.22 | 39.90 | 42.08 | 42.08 | 231 |
07 Mar 2024 | 39.49 | 40.00 | 39.11 | 39.95 | 39.95 | 102 |
06 Mar 2024 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | 155 |
05 Mar 2024 | 38.76 | 40.21 | 38.52 | 40.21 | 40.21 | 145 |
04 Mar 2024 | 40.42 | 41.37 | 39.76 | 39.76 | 39.76 | 306 |
01 Mar 2024 | 39.94 | 40.15 | 37.90 | 39.95 | 39.95 | 555 |
29 Feb 2024 | 36.39 | 37.86 | 35.58 | 36.68 | 36.68 | 100 |
28 Feb 2024 | 33.74 | 37.04 | 33.48 | 35.28 | 35.28 | 2,190 |
27 Feb 2024 | 29.50 | 34.99 | 28.80 | 31.96 | 31.96 | 1,726 |
26 Feb 2024 | 33.75 | 35.04 | 33.75 | 34.47 | 34.47 | 108 |
23 Feb 2024 | 34.53 | 34.53 | 34.13 | 34.13 | 34.13 | 401 |
22 Feb 2024 | 36.10 | 36.10 | 35.78 | 35.78 | 35.78 | 112 |
21 Feb 2024 | 33.51 | 35.04 | 33.51 | 35.04 | 35.04 | 21 |
20 Feb 2024 | 35.25 | 35.25 | 34.17 | 34.31 | 34.31 | 11 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 36.60 | 36.74 | 35.72 | 36.55 | 36.55 | 143 |
15 Feb 2024 | 36.24 | 36.24 | 35.60 | 36.14 | 36.14 | 47 |
14 Feb 2024 | 35.36 | 36.45 | 35.09 | 35.87 | 35.87 | 584 |
13 Feb 2024 | 34.27 | 34.49 | 32.62 | 34.40 | 34.40 | 467 |
12 Feb 2024 | 36.49 | 38.07 | 36.40 | 37.50 | 37.50 | 341 |
09 Feb 2024 | 34.31 | 36.16 | 34.31 | 36.05 | 36.05 | 656 |
08 Feb 2024 | 30.15 | 33.78 | 30.15 | 33.70 | 33.70 | 118 |
07 Feb 2024 | 30.10 | 30.43 | 29.39 | 30.43 | 30.43 | 63 |
06 Feb 2024 | 29.49 | 30.42 | 29.31 | 30.09 | 30.09 | 63 |
05 Feb 2024 | 30.77 | 31.62 | 29.85 | 30.82 | 30.82 | 261 |
02 Feb 2024 | 31.80 | 32.75 | 31.80 | 32.61 | 32.61 | 1 |
01 Feb 2024 | 33.20 | 33.20 | 30.83 | 31.92 | 31.92 | 337 |
31 Jan 2024 | 33.08 | 34.65 | 32.42 | 34.61 | 34.61 | 1,008 |
30 Jan 2024 | 34.47 | 34.95 | 33.79 | 34.24 | 34.24 | 357 |
29 Jan 2024 | 33.74 | 34.68 | 33.22 | 34.51 | 34.51 | 203 |
26 Jan 2024 | 33.25 | 34.46 | 33.25 | 34.22 | 34.22 | 32 |
25 Jan 2024 | 33.88 | 34.86 | 33.10 | 33.69 | 33.69 | 339 |
24 Jan 2024 | 31.01 | 33.36 | 31.01 | 32.75 | 32.75 | 373 |
23 Jan 2024 | 31.47 | 31.76 | 30.47 | 30.47 | 30.47 | 73 |
22 Jan 2024 | 28.50 | 30.15 | 28.19 | 29.89 | 29.89 | 779 |
19 Jan 2024 | 26.18 | 27.10 | 25.38 | 27.10 | 27.10 | 276 |
18 Jan 2024 | 26.09 | 26.88 | 25.50 | 25.89 | 25.89 | 217 |
17 Jan 2024 | 27.00 | 27.00 | 24.84 | 25.94 | 25.94 | 347 |
16 Jan 2024 | 27.65 | 28.26 | 27.20 | 27.60 | 27.60 | 1,259 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.83 | 29.83 | 28.12 | 28.85 | 28.85 | 189 |
11 Jan 2024 | 31.89 | 32.51 | 29.38 | 29.99 | 29.99 | 2,747 |
10 Jan 2024 | 33.72 | 34.19 | 32.83 | 33.01 | 33.01 | 460 |
09 Jan 2024 | 36.22 | 36.22 | 33.62 | 34.44 | 34.44 | 671 |
08 Jan 2024 | 30.45 | 34.49 | 30.45 | 34.44 | 34.44 | 3,511 |
05 Jan 2024 | 28.52 | 29.95 | 28.52 | 29.95 | 29.95 | 83 |
04 Jan 2024 | 28.83 | 30.43 | 28.35 | 30.43 | 30.43 | 732 |
03 Jan 2024 | 28.25 | 28.84 | 27.56 | 28.45 | 28.45 | 141 |
02 Jan 2024 | 29.31 | 30.44 | 29.31 | 29.72 | 29.72 | 564 |
29 Dec 2023 | 30.78 | 31.53 | 30.15 | 30.63 | 30.63 | 113 |
28 Dec 2023 | 31.46 | 31.81 | 31.00 | 31.51 | 31.51 | 57 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 31.25 | 31.34 | 30.14 | 30.14 | 30.14 | 317 |
21 Dec 2023 | 30.01 | 31.03 | 29.74 | 30.82 | 30.82 | 941 |
20 Dec 2023 | 30.50 | 31.99 | 30.23 | 30.43 | 30.43 | 970 |
19 Dec 2023 | 30.72 | 31.84 | 29.82 | 30.81 | 30.81 | 941 |
18 Dec 2023 | 29.88 | 30.68 | 29.24 | 30.39 | 30.39 | 2,252 |
15 Dec 2023 | 29.19 | 30.10 | 28.22 | 29.48 | 29.48 | 485 |
14 Dec 2023 | 27.37 | 29.84 | 27.37 | 28.66 | 28.66 | 2,526 |
13 Dec 2023 | 23.45 | 23.65 | 23.04 | 23.65 | 23.65 | 54 |
12 Dec 2023 | 23.47 | 23.47 | 22.45 | 23.29 | 23.29 | 30 |
11 Dec 2023 | 23.66 | 24.00 | 22.74 | 23.14 | 23.14 | 503 |
08 Dec 2023 | 22.78 | 24.00 | 21.91 | 23.51 | 23.51 | 1,221 |
07 Dec 2023 | 20.04 | 23.08 | 20.04 | 22.81 | 22.81 | 521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |