Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.20 | 48.00 | 46.11 | 46.83 | 46.83 | 334 |
02 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1 |
01 May 2024 | 44.97 | 44.97 | 44.97 | 43.31 | 43.31 | 69 |
30 Apr 2024 | 43.48 | 44.66 | 43.48 | 48.05 | 48.05 | 32 |
29 Apr 2024 | 47.55 | 48.14 | 46.92 | 47.30 | 47.30 | 312 |
26 Apr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
25 Apr 2024 | 43.86 | 43.86 | 43.86 | 45.25 | 45.25 | 70 |
24 Apr 2024 | 44.30 | 44.35 | 44.30 | 44.22 | 44.22 | 269 |
23 Apr 2024 | 44.74 | 48.91 | 44.45 | 45.66 | 45.66 | 115 |
22 Apr 2024 | 42.19 | 42.99 | 42.19 | 42.38 | 42.38 | 84 |
19 Apr 2024 | 44.15 | 44.15 | 43.00 | 41.91 | 41.91 | 508 |
18 Apr 2024 | 51.74 | 51.80 | 48.49 | 48.55 | 48.55 | 1,427 |
17 Apr 2024 | 54.14 | 55.78 | 54.14 | 53.21 | 53.21 | 226 |
16 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.02 | 54.02 | 64 |
15 Apr 2024 | 54.62 | 56.49 | 54.62 | 56.78 | 56.78 | 148 |
12 Apr 2024 | 60.12 | 60.23 | 58.73 | 56.02 | 56.02 | 406 |
11 Apr 2024 | 56.20 | 56.92 | 56.20 | 57.15 | 57.15 | 43 |
10 Apr 2024 | 55.61 | 56.62 | 54.34 | 54.59 | 54.59 | 247 |
09 Apr 2024 | 56.62 | 60.97 | 55.56 | 55.11 | 55.11 | 1,132 |
08 Apr 2024 | 55.55 | 61.77 | 55.28 | 57.92 | 57.92 | 1,324 |
05 Apr 2024 | 57.84 | 58.14 | 54.65 | 55.98 | 55.98 | 460 |
04 Apr 2024 | 62.50 | 62.97 | 60.15 | 59.89 | 59.89 | 1,503 |
03 Apr 2024 | 55.45 | 61.33 | 55.45 | 60.13 | 60.13 | 1,556 |
02 Apr 2024 | 50.80 | 59.43 | 50.80 | 55.30 | 55.30 | 825 |
28 Mar 2024 | 52.90 | 53.52 | 51.00 | 51.98 | 51.98 | 897 |
27 Mar 2024 | 53.84 | 53.84 | 51.69 | 51.93 | 51.93 | 2,598 |
26 Mar 2024 | 53.19 | 54.82 | 46.03 | 53.29 | 53.29 | 1,156 |
25 Mar 2024 | 45.09 | 54.35 | 44.51 | 52.74 | 52.74 | 2,235 |
22 Mar 2024 | 45.77 | 46.92 | 43.12 | 44.37 | 44.37 | 1,559 |
21 Mar 2024 | 47.46 | 48.03 | 44.94 | 46.90 | 46.90 | 4,076 |
20 Mar 2024 | 34.24 | 35.43 | 33.50 | 34.35 | 34.35 | 909 |
19 Mar 2024 | 33.84 | 34.50 | 31.90 | 33.64 | 33.64 | 1,103 |
18 Mar 2024 | 35.12 | 35.78 | 34.85 | 34.28 | 34.28 | 260 |
15 Mar 2024 | 32.75 | 32.75 | 32.75 | 33.14 | 33.14 | 367 |
14 Mar 2024 | 34.20 | 34.50 | 32.65 | 32.38 | 32.38 | 890 |
13 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.39 | 33.39 | 13 |
12 Mar 2024 | 35.16 | 36.89 | 34.00 | 34.94 | 34.94 | 23 |
11 Mar 2024 | 36.00 | 36.77 | 34.90 | 34.52 | 34.52 | 511 |
08 Mar 2024 | 38.71 | 39.68 | 37.74 | 37.67 | 37.67 | 310 |
07 Mar 2024 | 37.03 | 37.33 | 37.03 | 37.72 | 37.72 | 66 |
06 Mar 2024 | 34.90 | 35.35 | 34.90 | 35.21 | 35.21 | 217 |
05 Mar 2024 | 34.53 | 34.53 | 29.46 | 34.35 | 34.35 | 80 |
04 Mar 2024 | 35.82 | 37.03 | 35.82 | 35.98 | 35.98 | 353 |
01 Mar 2024 | 32.15 | 33.00 | 32.10 | 35.17 | 35.17 | 573 |
29 Feb 2024 | 31.72 | 31.72 | 30.63 | 31.07 | 31.07 | 309 |
28 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.32 | 31.32 | 56 |
27 Feb 2024 | 32.31 | 32.31 | 28.43 | 31.96 | 31.96 | 30 |
26 Feb 2024 | 29.44 | 31.46 | 29.44 | 31.97 | 31.97 | 340 |
23 Feb 2024 | 28.60 | 28.68 | 28.20 | 28.18 | 28.18 | 81 |
22 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
21 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.10 | 25.10 | 10 |
20 Feb 2024 | 26.12 | 26.12 | 26.12 | 24.87 | 24.87 | 3 |
19 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.73 | 24.73 | 120 |
16 Feb 2024 | 24.77 | 24.77 | 24.77 | 25.12 | 25.12 | 43 |
15 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
14 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.36 | 26.36 | 30 |
13 Feb 2024 | 28.20 | 28.20 | 28.20 | 26.73 | 26.73 | 30 |
12 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
09 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
08 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
07 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
06 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
05 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
02 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
01 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
31 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
30 Jan 2024 | 30.73 | 31.18 | 30.73 | 30.15 | 30.15 | 36 |
29 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 22 |
26 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
25 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.73 | 31.73 | 14 |
24 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
23 Jan 2024 | 31.23 | 31.23 | 28.84 | 29.98 | 29.98 | 87 |
22 Jan 2024 | 31.24 | 31.30 | 31.03 | 31.17 | 31.17 | 84 |
19 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
18 Jan 2024 | 28.29 | 29.17 | 28.29 | 28.91 | 28.91 | 119 |
17 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
16 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
11 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
10 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
09 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
08 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
05 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
04 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
03 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
02 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.60 | 27.60 | 2 |
29 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
28 Dec 2023 | 30.13 | 30.13 | 29.43 | 29.57 | 29.57 | 130 |
27 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
22 Dec 2023 | 28.91 | 28.91 | 28.91 | 29.32 | 29.32 | 15 |
21 Dec 2023 | 27.71 | 27.71 | 27.71 | 28.16 | 28.16 | 130 |
20 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
19 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
18 Dec 2023 | 27.54 | 27.54 | 26.62 | 26.62 | 26.62 | 60 |
15 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
14 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.95 | 26.95 | 10 |
13 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
12 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
11 Dec 2023 | 23.24 | 23.24 | 23.24 | 24.33 | 24.33 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |