Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.34 | 27.34 | 25.90 | 26.01 | 26.01 | 5,388 |
02 May 2024 | 26.24 | 27.24 | 26.00 | 27.21 | 27.21 | 6,686 |
30 Apr 2024 | 26.82 | 27.49 | 26.22 | 26.29 | 26.29 | 4,544 |
29 Apr 2024 | 26.10 | 27.14 | 25.13 | 26.85 | 26.85 | 10,974 |
26 Apr 2024 | 31.37 | 31.37 | 24.91 | 25.85 | 25.85 | 22,971 |
25 Apr 2024 | 30.36 | 33.05 | 29.62 | 31.14 | 31.14 | 21,758 |
24 Apr 2024 | 29.73 | 29.95 | 28.84 | 28.84 | 28.84 | 5,153 |
23 Apr 2024 | 28.65 | 30.00 | 28.65 | 29.67 | 29.67 | 1,680 |
22 Apr 2024 | 28.11 | 29.35 | 27.66 | 27.98 | 27.98 | 680 |
19 Apr 2024 | 27.81 | 28.95 | 27.78 | 27.88 | 27.88 | 4,180 |
18 Apr 2024 | 28.72 | 29.13 | 28.43 | 28.47 | 28.47 | 1,364 |
17 Apr 2024 | 28.95 | 29.17 | 27.26 | 28.72 | 28.72 | 1,782 |
16 Apr 2024 | 29.61 | 30.15 | 28.68 | 29.00 | 29.00 | 7,166 |
15 Apr 2024 | 31.25 | 31.63 | 30.10 | 30.22 | 30.22 | 3,840 |
12 Apr 2024 | 32.10 | 32.92 | 31.33 | 31.37 | 31.37 | 680 |
11 Apr 2024 | 33.41 | 33.83 | 31.75 | 32.10 | 32.10 | 8,462 |
10 Apr 2024 | 32.53 | 33.82 | 32.35 | 33.36 | 33.36 | 1,162 |
09 Apr 2024 | 31.74 | 33.33 | 31.74 | 32.49 | 32.49 | 8,292 |
08 Apr 2024 | 32.16 | 32.22 | 31.31 | 31.84 | 31.84 | 1,161 |
05 Apr 2024 | 31.89 | 32.10 | 31.52 | 31.75 | 31.75 | 3,464 |
04 Apr 2024 | 28.68 | 33.30 | 28.47 | 31.82 | 31.82 | 22,657 |
03 Apr 2024 | 28.03 | 28.85 | 27.40 | 28.64 | 28.64 | 3,790 |
02 Apr 2024 | 26.60 | 28.66 | 26.60 | 28.00 | 28.00 | 6,490 |
28 Mar 2024 | 26.92 | 27.16 | 26.23 | 26.30 | 26.30 | 1,490 |
27 Mar 2024 | 26.77 | 27.56 | 26.77 | 26.95 | 26.95 | 449 |
26 Mar 2024 | 26.92 | 27.42 | 26.82 | 26.82 | 26.82 | 3,284 |
25 Mar 2024 | 26.70 | 27.10 | 25.00 | 26.92 | 26.92 | 14,930 |
22 Mar 2024 | 27.44 | 27.80 | 26.74 | 27.08 | 27.08 | 3,206 |
21 Mar 2024 | 26.98 | 27.99 | 26.98 | 27.55 | 27.55 | 13,843 |
20 Mar 2024 | 25.90 | 27.03 | 25.52 | 26.93 | 26.93 | 21,138 |
19 Mar 2024 | 24.50 | 26.01 | 24.26 | 25.76 | 25.76 | 4,730 |
18 Mar 2024 | 25.43 | 26.01 | 24.36 | 24.53 | 24.53 | 5,606 |
15 Mar 2024 | 26.14 | 26.64 | 25.00 | 25.38 | 25.38 | 11,440 |
14 Mar 2024 | 26.91 | 27.15 | 26.16 | 26.20 | 26.20 | 1,380 |
13 Mar 2024 | 26.83 | 27.06 | 26.26 | 26.85 | 26.85 | 5,747 |
12 Mar 2024 | 25.71 | 27.05 | 25.71 | 26.87 | 26.87 | 16,801 |
11 Mar 2024 | 23.91 | 25.71 | 23.80 | 25.58 | 25.58 | 13,000 |
08 Mar 2024 | 23.05 | 24.23 | 22.92 | 23.87 | 23.87 | 11,443 |
07 Mar 2024 | 23.41 | 24.21 | 23.16 | 23.25 | 23.25 | 11,588 |
06 Mar 2024 | 21.78 | 23.81 | 21.78 | 23.67 | 23.67 | 24,343 |
05 Mar 2024 | 22.20 | 22.86 | 21.81 | 21.81 | 21.81 | 22,121 |
04 Mar 2024 | 22.43 | 23.63 | 21.42 | 22.21 | 22.21 | 25,219 |
01 Mar 2024 | 21.27 | 22.26 | 21.10 | 22.01 | 22.01 | 4,604 |
29 Feb 2024 | 21.56 | 21.96 | 21.12 | 21.31 | 21.31 | 5,100 |
28 Feb 2024 | 22.25 | 22.46 | 20.99 | 21.67 | 21.67 | 16,144 |
27 Feb 2024 | 21.20 | 22.58 | 21.20 | 22.17 | 22.17 | 9,450 |
26 Feb 2024 | 22.09 | 22.09 | 20.51 | 21.21 | 21.21 | 7,390 |
23 Feb 2024 | 21.97 | 22.36 | 21.64 | 22.08 | 22.08 | 12,634 |
22 Feb 2024 | 19.56 | 22.53 | 19.56 | 21.93 | 21.93 | 12,340 |
21 Feb 2024 | 22.20 | 22.89 | 22.17 | 22.56 | 22.56 | 20,010 |
20 Feb 2024 | 22.48 | 22.67 | 21.78 | 22.23 | 22.23 | 10,920 |
19 Feb 2024 | 22.48 | 22.91 | 21.73 | 22.51 | 22.51 | 11,408 |
16 Feb 2024 | 23.33 | 23.95 | 22.17 | 22.53 | 22.53 | 6,523 |
15 Feb 2024 | 22.83 | 24.10 | 22.66 | 23.31 | 23.31 | 11,189 |
14 Feb 2024 | 19.21 | 22.97 | 18.91 | 22.44 | 22.44 | 18,065 |
13 Feb 2024 | 19.14 | 19.61 | 18.34 | 18.50 | 18.50 | 6,384 |
12 Feb 2024 | 18.54 | 19.71 | 18.54 | 19.21 | 19.21 | 3,824 |
09 Feb 2024 | 17.10 | 18.68 | 17.10 | 18.42 | 18.42 | 10,682 |
08 Feb 2024 | 18.12 | 18.70 | 17.75 | 18.42 | 18.42 | 10,219 |
07 Feb 2024 | 17.44 | 18.29 | 17.41 | 17.94 | 17.94 | 15,534 |
06 Feb 2024 | 17.47 | 17.61 | 16.22 | 17.41 | 17.41 | 24,005 |
05 Feb 2024 | 17.80 | 18.51 | 15.00 | 17.32 | 17.32 | 46,676 |
02 Feb 2024 | 21.83 | 21.92 | 16.24 | 16.87 | 16.87 | 52,996 |
01 Feb 2024 | 21.14 | 22.46 | 20.88 | 21.70 | 21.70 | 4,533 |
31 Jan 2024 | 21.32 | 21.82 | 21.13 | 21.13 | 21.13 | 1,473 |
30 Jan 2024 | 22.59 | 23.10 | 20.39 | 21.36 | 21.36 | 19,801 |
29 Jan 2024 | 23.12 | 23.13 | 22.36 | 22.60 | 22.60 | 6,552 |
26 Jan 2024 | 23.19 | 23.55 | 22.63 | 23.31 | 23.31 | 2,724 |
25 Jan 2024 | 23.33 | 23.50 | 22.81 | 23.22 | 23.22 | 3,310 |
24 Jan 2024 | 23.71 | 23.77 | 23.27 | 23.32 | 23.32 | 1,305 |
23 Jan 2024 | 21.27 | 23.01 | 21.26 | 22.85 | 22.85 | 6,484 |
22 Jan 2024 | 22.00 | 22.13 | 21.17 | 21.23 | 21.23 | 872 |
19 Jan 2024 | 22.77 | 22.84 | 21.53 | 21.67 | 21.67 | 1,790 |
18 Jan 2024 | 21.64 | 22.65 | 21.58 | 22.45 | 22.45 | 2,180 |
17 Jan 2024 | 22.28 | 22.41 | 21.38 | 21.58 | 21.58 | 4,202 |
16 Jan 2024 | 21.95 | 22.61 | 21.79 | 22.39 | 22.39 | 1,420 |
15 Jan 2024 | 22.47 | 22.49 | 22.08 | 22.15 | 22.15 | 7,636 |
12 Jan 2024 | 23.61 | 24.11 | 23.40 | 23.69 | 23.69 | 5,100 |
11 Jan 2024 | 23.66 | 24.44 | 23.42 | 23.52 | 23.52 | 2,839 |
10 Jan 2024 | 23.47 | 24.24 | 23.42 | 23.53 | 23.53 | 1,978 |
09 Jan 2024 | 24.16 | 24.44 | 22.84 | 23.69 | 23.69 | 7,816 |
08 Jan 2024 | 24.11 | 24.17 | 23.00 | 24.17 | 24.17 | 2,680 |
05 Jan 2024 | 23.91 | 24.25 | 23.43 | 24.06 | 24.06 | 881 |
04 Jan 2024 | 24.36 | 24.36 | 23.51 | 24.01 | 24.01 | 4,975 |
03 Jan 2024 | 23.74 | 24.38 | 23.62 | 24.32 | 24.32 | 2,896 |
02 Jan 2024 | 24.89 | 25.28 | 23.64 | 23.72 | 23.72 | 10,239 |
29 Dec 2023 | 24.33 | 25.02 | 24.33 | 25.02 | 25.02 | 1,490 |
28 Dec 2023 | 24.55 | 25.26 | 24.23 | 24.31 | 24.31 | 3,279 |
27 Dec 2023 | 24.21 | 24.52 | 24.01 | 24.29 | 24.29 | 2,736 |
22 Dec 2023 | 25.70 | 25.87 | 23.89 | 24.03 | 24.03 | 29,032 |
21 Dec 2023 | 28.60 | 28.62 | 25.69 | 25.90 | 25.90 | 12,712 |
20 Dec 2023 | 29.61 | 29.95 | 28.57 | 28.57 | 28.57 | 1,820 |
19 Dec 2023 | 28.55 | 29.67 | 28.55 | 29.61 | 29.61 | 2,360 |
18 Dec 2023 | 30.57 | 30.58 | 28.32 | 28.50 | 28.50 | 6,722 |
15 Dec 2023 | 30.31 | 31.27 | 30.31 | 30.51 | 30.51 | 376 |
14 Dec 2023 | 29.13 | 30.67 | 29.13 | 30.00 | 30.00 | 6,292 |
13 Dec 2023 | 29.84 | 30.36 | 28.06 | 28.90 | 28.90 | 18,196 |
12 Dec 2023 | 31.08 | 31.16 | 29.79 | 29.91 | 29.91 | 1,868 |
11 Dec 2023 | 31.51 | 31.51 | 30.72 | 31.05 | 31.05 | 160 |
08 Dec 2023 | 31.38 | 32.17 | 31.38 | 31.60 | 31.60 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |