Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 29.18 | 30.28 | 29.40 | 30.28 | 30.28 | 669 |
07 May 2024 | 30.13 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
03 May 2024 | 28.82 | 29.74 | 29.18 | 29.53 | 29.53 | 7,769 |
02 May 2024 | 29.02 | 29.54 | 28.60 | 28.60 | 28.60 | 5,696 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.77 | 28.74 | 28.54 | 28.74 | 28.74 | 716 |
29 Apr 2024 | 27.40 | 28.88 | 27.60 | 28.82 | 28.82 | 1,869 |
26 Apr 2024 | 27.38 | 27.22 | 26.24 | 26.92 | 26.92 | 2,943 |
25 Apr 2024 | 27.50 | 27.62 | 26.90 | 27.04 | 27.04 | 6,998 |
24 Apr 2024 | 27.83 | 27.96 | 27.56 | 27.88 | 27.88 | 3,417 |
23 Apr 2024 | 28.43 | 28.70 | 27.80 | 28.05 | 28.05 | 2,783 |
22 Apr 2024 | 29.86 | 29.82 | 28.90 | 29.56 | 29.56 | 3,874 |
19 Apr 2024 | 28.63 | 29.90 | 28.42 | 28.49 | 28.49 | 2,628 |
18 Apr 2024 | 29.02 | 29.32 | 27.90 | 28.56 | 28.56 | 8,373 |
17 Apr 2024 | 29.10 | 29.48 | 29.00 | 29.38 | 29.38 | 1,534 |
16 Apr 2024 | 28.08 | 29.56 | 29.56 | 29.56 | 29.56 | 38 |
15 Apr 2024 | 30.27 | 29.84 | 28.42 | 29.25 | 29.25 | 15,962 |
12 Apr 2024 | 32.10 | 32.00 | 30.40 | 31.35 | 31.35 | 9,138 |
11 Apr 2024 | 29.70 | 29.80 | 29.12 | 29.80 | 29.80 | 1,769 |
10 Apr 2024 | 30.23 | 30.20 | 29.84 | 30.04 | 30.04 | 876 |
09 Apr 2024 | 29.92 | 29.90 | 29.56 | 29.84 | 29.84 | 2,711 |
08 Apr 2024 | 31.42 | 31.50 | 30.00 | 30.28 | 30.28 | 9,975 |
05 Apr 2024 | 31.77 | 32.00 | 31.50 | 32.00 | 32.00 | 1,128 |
04 Apr 2024 | 30.91 | 32.20 | 30.84 | 31.86 | 31.86 | 4,289 |
03 Apr 2024 | 30.85 | 31.23 | 30.28 | 31.23 | 31.23 | 5,708 |
02 Apr 2024 | 31.46 | 33.28 | 30.78 | 30.97 | 30.97 | 14,193 |
28 Mar 2024 | 29.49 | 29.66 | 29.10 | 29.10 | 29.10 | 1,671 |
27 Mar 2024 | 28.71 | 29.36 | 28.70 | 29.36 | 29.36 | 1,714 |
26 Mar 2024 | 29.10 | 29.00 | 28.90 | 29.00 | 29.00 | 3,515 |
25 Mar 2024 | 28.55 | 29.24 | 28.18 | 28.74 | 28.74 | 7,728 |
22 Mar 2024 | 28.90 | 29.16 | 28.88 | 29.16 | 29.16 | 3,994 |
21 Mar 2024 | 29.23 | 29.48 | 28.89 | 29.18 | 29.18 | 8,342 |
20 Mar 2024 | 28.43 | 29.00 | 28.02 | 28.87 | 28.87 | 8,103 |
19 Mar 2024 | 28.49 | 28.98 | 28.40 | 28.42 | 28.42 | 5,906 |
18 Mar 2024 | 28.32 | 28.72 | 28.10 | 28.10 | 28.10 | 1,566 |
15 Mar 2024 | 29.66 | 29.70 | 28.56 | 28.98 | 28.98 | 1,053 |
14 Mar 2024 | 29.90 | 30.50 | 29.40 | 29.82 | 29.82 | 3,786 |
13 Mar 2024 | 31.01 | 30.76 | 29.82 | 30.16 | 30.16 | 2,428 |
12 Mar 2024 | 31.17 | 31.58 | 30.86 | 31.58 | 31.58 | 1,698 |
11 Mar 2024 | 31.38 | 32.52 | 31.20 | 32.03 | 32.03 | 5,691 |
08 Mar 2024 | 31.24 | 31.46 | 31.00 | 31.00 | 31.00 | 572 |
07 Mar 2024 | 30.44 | 31.32 | 30.10 | 30.60 | 30.60 | 1,776 |
06 Mar 2024 | 30.11 | 30.90 | 30.10 | 30.90 | 30.90 | 2,326 |
05 Mar 2024 | 30.64 | 30.84 | 30.26 | 30.26 | 30.26 | 1,652 |
04 Mar 2024 | 31.58 | 31.96 | 30.64 | 31.35 | 31.35 | 7,162 |
01 Mar 2024 | 31.34 | 32.26 | 31.40 | 31.71 | 31.71 | 758 |
29 Feb 2024 | 31.42 | 31.58 | 31.12 | 31.51 | 31.51 | 2,437 |
28 Feb 2024 | 32.47 | 32.60 | 31.10 | 32.56 | 32.56 | 2,784 |
27 Feb 2024 | 32.26 | 32.68 | 31.62 | 32.68 | 32.68 | 4,627 |
26 Feb 2024 | 31.71 | 32.24 | 31.29 | 31.57 | 31.57 | 3,872 |
23 Feb 2024 | 32.67 | 33.20 | 31.66 | 33.20 | 33.20 | 2,034 |
22 Feb 2024 | 33.18 | 32.71 | 32.18 | 32.71 | 32.71 | 2,543 |
21 Feb 2024 | 33.27 | 33.04 | 32.18 | 33.00 | 33.00 | 4,050 |
20 Feb 2024 | 33.55 | 33.20 | 32.94 | 32.95 | 32.95 | 5,322 |
19 Feb 2024 | 34.42 | 34.76 | 33.00 | 33.29 | 33.29 | 11,924 |
16 Feb 2024 | 34.48 | 35.28 | 34.20 | 34.70 | 34.70 | 18,801 |
15 Feb 2024 | 33.92 | 34.42 | 33.42 | 34.10 | 34.10 | 4,142 |
14 Feb 2024 | 35.58 | 35.22 | 33.80 | 34.23 | 34.23 | 5,834 |
13 Feb 2024 | 36.55 | 36.58 | 35.16 | 35.22 | 35.22 | 621 |
12 Feb 2024 | 37.04 | 36.86 | 36.06 | 36.44 | 36.44 | 3,787 |
09 Feb 2024 | 38.33 | 38.00 | 36.90 | 37.82 | 37.82 | 7,016 |
08 Feb 2024 | 38.46 | 40.36 | 37.36 | 39.47 | 39.47 | 1,243 |
07 Feb 2024 | 39.34 | 38.98 | 38.44 | 38.70 | 38.70 | 1,836 |
06 Feb 2024 | 36.88 | 40.24 | 36.36 | 38.56 | 38.56 | 29,106 |
05 Feb 2024 | 31.11 | 36.65 | 31.06 | 36.12 | 36.12 | 5,186 |
02 Feb 2024 | 34.50 | 34.30 | 32.46 | 34.30 | 34.30 | 1,027 |
01 Feb 2024 | 35.54 | 35.82 | 35.00 | 35.02 | 35.02 | 728 |
31 Jan 2024 | 34.62 | 35.56 | 34.68 | 35.56 | 35.56 | 67 |
30 Jan 2024 | 34.81 | 34.76 | 34.13 | 34.62 | 34.62 | 1,092 |
29 Jan 2024 | 31.67 | 35.88 | 30.62 | 34.64 | 34.64 | 6,415 |
26 Jan 2024 | 30.31 | 32.00 | 30.28 | 32.00 | 32.00 | 1,027 |
25 Jan 2024 | 30.68 | 30.80 | 30.02 | 30.62 | 30.62 | 8,077 |
24 Jan 2024 | 30.50 | 30.58 | 29.94 | 30.11 | 30.11 | 4,363 |
23 Jan 2024 | 30.78 | 31.48 | 30.13 | 30.13 | 30.13 | 6,896 |
22 Jan 2024 | 33.00 | 33.00 | 30.42 | 31.25 | 31.25 | 2,406 |
19 Jan 2024 | 33.60 | 33.40 | 32.40 | 33.40 | 33.40 | 1,009 |
18 Jan 2024 | 34.37 | 34.28 | 33.22 | 33.97 | 33.97 | 4,198 |
17 Jan 2024 | 35.17 | 35.26 | 33.12 | 34.42 | 34.42 | 6,451 |
16 Jan 2024 | 33.55 | 35.28 | 33.50 | 34.66 | 34.66 | 9,146 |
15 Jan 2024 | 35.20 | 35.42 | 33.46 | 34.19 | 34.19 | 9,931 |
12 Jan 2024 | 34.37 | 34.78 | 32.48 | 32.61 | 32.61 | 13,968 |
11 Jan 2024 | 36.86 | 36.86 | 33.50 | 34.20 | 34.20 | 14,297 |
10 Jan 2024 | 33.10 | 36.26 | 32.22 | 35.72 | 35.72 | 23,412 |
09 Jan 2024 | 33.39 | 35.22 | 31.34 | 32.75 | 32.75 | 30,168 |
08 Jan 2024 | 27.22 | 32.70 | 27.04 | 27.04 | 27.04 | 15,731 |
05 Jan 2024 | 25.74 | 25.62 | 25.08 | 25.30 | 25.30 | 1,161 |
04 Jan 2024 | 26.15 | 26.00 | 25.30 | 26.00 | 26.00 | 2,541 |
03 Jan 2024 | 27.58 | 27.90 | 25.93 | 26.30 | 26.30 | 10,675 |
02 Jan 2024 | 26.33 | 27.74 | 25.86 | 26.13 | 26.13 | 16,571 |
29 Dec 2023 | 28.53 | 27.29 | 26.21 | 26.79 | 26.79 | 25,600 |
28 Dec 2023 | 26.89 | 29.26 | 27.00 | 28.20 | 28.20 | 6,526 |
27 Dec 2023 | 24.65 | 27.14 | 25.18 | 27.14 | 27.14 | 12,314 |
22 Dec 2023 | 23.13 | 24.66 | 23.12 | 24.66 | 24.66 | 7,310 |
21 Dec 2023 | 23.44 | 23.54 | 22.82 | 22.99 | 22.99 | 11,208 |
20 Dec 2023 | 23.03 | 23.54 | 22.96 | 23.54 | 23.54 | 7,224 |
19 Dec 2023 | 24.90 | 25.42 | 22.14 | 22.75 | 22.75 | 28,576 |
18 Dec 2023 | 25.94 | 26.10 | 24.90 | 25.10 | 25.10 | 4,354 |
15 Dec 2023 | 26.01 | 26.54 | 25.36 | 26.32 | 26.32 | 8,788 |
14 Dec 2023 | 25.62 | 26.90 | 25.36 | 26.26 | 26.26 | 8,894 |
13 Dec 2023 | 24.63 | 25.53 | 23.54 | 25.34 | 25.34 | 8,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |