Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.00 | 28.44 | 28.44 | 29.00 | 29.00 | 7,000 |
02 May 2024 | 28.50 | 28.66 | 28.44 | 29.00 | 29.00 | 32,902 |
01 May 2024 | 28.50 | 28.70 | 28.41 | 28.50 | 28.50 | 103,647 |
30 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
29 Apr 2024 | 28.50 | 28.70 | 28.33 | 28.50 | 28.50 | 45,509 |
26 Apr 2024 | 28.50 | 28.97 | 28.27 | 28.50 | 28.50 | 141,744 |
25 Apr 2024 | 28.50 | 29.00 | 28.28 | 28.50 | 28.50 | 32,901 |
24 Apr 2024 | 28.50 | 28.75 | 28.26 | 28.50 | 28.50 | 48,232 |
23 Apr 2024 | 28.50 | 28.95 | 28.20 | 28.50 | 28.50 | 101,064 |
22 Apr 2024 | 28.50 | 28.60 | 28.18 | 28.50 | 28.50 | 43,065 |
19 Apr 2024 | 28.50 | 29.18 | 28.16 | 28.50 | 28.50 | 217,755 |
18 Apr 2024 | 30.50 | 30.90 | 28.22 | 28.50 | 28.50 | 141,883 |
17 Apr 2024 | 30.50 | 30.90 | 30.22 | 30.50 | 30.50 | 39,271 |
16 Apr 2024 | 30.50 | 30.75 | 30.18 | 30.50 | 30.50 | 42,070 |
15 Apr 2024 | 30.50 | 30.81 | 30.80 | 30.50 | 30.50 | 10,247 |
12 Apr 2024 | 30.50 | 30.27 | 30.17 | 30.50 | 30.50 | 105,000 |
11 Apr 2024 | 30.50 | 30.90 | 30.25 | 30.50 | 30.50 | 13,797 |
10 Apr 2024 | 30.94 | 30.94 | 30.02 | 30.50 | 30.50 | 23,225 |
09 Apr 2024 | 30.50 | 30.22 | 30.22 | 30.50 | 30.50 | 3,600 |
08 Apr 2024 | 30.50 | 30.99 | 30.00 | 30.50 | 30.50 | 74,641 |
05 Apr 2024 | 30.50 | 30.18 | 30.15 | 30.50 | 30.50 | 45,488 |
04 Apr 2024 | 29.70 | 30.40 | 30.10 | 30.50 | 30.50 | 35,599 |
03 Apr 2024 | 29.70 | 29.81 | 29.81 | 29.70 | 29.70 | 542 |
02 Apr 2024 | 29.70 | 30.33 | 29.76 | 29.70 | 29.70 | 10,801 |
28 Mar 2024 | 29.70 | 30.30 | 29.71 | 29.70 | 29.70 | 51,765 |
27 Mar 2024 | 29.70 | 30.30 | 30.30 | 29.70 | 29.70 | 10,316 |
26 Mar 2024 | 29.70 | 30.33 | 29.71 | 29.70 | 29.70 | 7,612 |
25 Mar 2024 | 29.70 | 30.39 | 29.65 | 29.70 | 29.70 | 17,794 |
22 Mar 2024 | 29.70 | 29.65 | 29.65 | 29.70 | 29.70 | 3,337 |
21 Mar 2024 | 29.70 | 30.35 | 30.35 | 29.70 | 29.70 | 15 |
20 Mar 2024 | 29.70 | 30.00 | 30.00 | 29.70 | 29.70 | 36,000 |
19 Mar 2024 | 30.00 | 29.65 | 29.65 | 29.70 | 29.70 | 4,000 |
18 Mar 2024 | 29.50 | 30.66 | 29.17 | 30.00 | 30.00 | 240,031 |
15 Mar 2024 | 29.50 | 29.62 | 29.10 | 29.50 | 29.50 | 28,816 |
14 Mar 2024 | 29.50 | 29.99 | 29.10 | 29.50 | 29.50 | 38,030 |
13 Mar 2024 | 29.50 | 29.75 | 29.01 | 29.50 | 29.50 | 9,999 |
12 Mar 2024 | 30.00 | 29.90 | 29.11 | 29.50 | 29.50 | 44,749 |
11 Mar 2024 | 30.00 | 30.00 | 29.45 | 30.00 | 30.00 | 30,050 |
08 Mar 2024 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 1,750 |
07 Mar 2024 | 30.00 | 30.95 | 29.25 | 30.00 | 30.00 | 20,305 |
06 Mar 2024 | 30.00 | 30.20 | 29.01 | 30.00 | 30.00 | 52,590 |
05 Mar 2024 | 30.00 | 29.22 | 29.10 | 30.00 | 30.00 | 9,717 |
04 Mar 2024 | 30.00 | 29.65 | 29.20 | 30.00 | 30.00 | 26,929 |
01 Mar 2024 | 29.50 | 29.73 | 29.22 | 30.00 | 30.00 | 68,643 |
29 Feb 2024 | 29.50 | 29.99 | 29.11 | 29.50 | 29.50 | 5,506 |
28 Feb 2024 | 30.00 | 29.90 | 29.02 | 29.50 | 29.50 | 22,279 |
27 Feb 2024 | 31.00 | 30.20 | 29.22 | 30.00 | 30.00 | 36,063 |
26 Feb 2024 | 31.00 | 31.95 | 30.02 | 31.00 | 31.00 | 7,411 |
23 Feb 2024 | 31.00 | 31.40 | 30.01 | 31.00 | 31.00 | 14,639 |
22 Feb 2024 | 31.00 | 31.95 | 31.95 | 31.00 | 31.00 | 31 |
21 Feb 2024 | 30.50 | 31.00 | 30.20 | 31.00 | 31.00 | 20,983 |
20 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
19 Feb 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 68,424 |
16 Feb 2024 | 31.00 | 31.95 | 31.00 | 31.00 | 31.00 | 4,503 |
15 Feb 2024 | 31.00 | 31.10 | 31.08 | 31.00 | 31.00 | 7,657 |
14 Feb 2024 | 31.00 | 30.45 | 30.45 | 31.00 | 31.00 | 59 |
13 Feb 2024 | 31.50 | 31.10 | 30.30 | 31.00 | 31.00 | 14,487 |
12 Feb 2024 | 31.50 | 31.90 | 31.20 | 31.50 | 31.50 | 40,649 |
09 Feb 2024 | 30.00 | 31.86 | 30.50 | 31.50 | 31.50 | 85,274 |
08 Feb 2024 | 31.50 | 31.00 | 29.00 | 29.50 | 29.50 | 209,509 |
07 Feb 2024 | 34.50 | 35.70 | 30.00 | 31.50 | 31.50 | 563,192 |
06 Feb 2024 | 34.50 | 34.02 | 33.34 | 34.50 | 34.50 | 16,107 |
05 Feb 2024 | 34.50 | 34.17 | 33.33 | 34.50 | 34.50 | 54,916 |
02 Feb 2024 | 34.50 | 34.20 | 33.30 | 34.50 | 34.50 | 83,700 |
01 Feb 2024 | 34.50 | 33.27 | 33.18 | 34.50 | 34.50 | 37,500 |
31 Jan 2024 | 34.50 | 34.50 | 33.27 | 34.50 | 34.50 | 41,000 |
30 Jan 2024 | 34.50 | 34.60 | 33.78 | 34.50 | 34.50 | 34,969 |
29 Jan 2024 | 34.50 | 34.68 | 33.44 | 34.50 | 34.50 | 18,387 |
26 Jan 2024 | 34.50 | 34.75 | 33.35 | 34.50 | 34.50 | 15,300 |
25 Jan 2024 | 34.50 | 35.65 | 33.11 | 34.50 | 34.50 | 64,026 |
24 Jan 2024 | 34.50 | 34.75 | 33.42 | 34.50 | 34.50 | 15,800 |
23 Jan 2024 | 33.50 | 35.17 | 33.25 | 34.50 | 34.50 | 112,267 |
22 Jan 2024 | 33.50 | 34.00 | 33.94 | 33.50 | 33.50 | 19,696 |
19 Jan 2024 | 33.50 | 34.00 | 33.71 | 33.50 | 33.50 | 37,180 |
18 Jan 2024 | 33.50 | 33.95 | 33.35 | 33.50 | 33.50 | 103,054 |
17 Jan 2024 | 32.00 | 34.00 | 32.80 | 33.50 | 33.50 | 167,034 |
16 Jan 2024 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 205,366 |
15 Jan 2024 | 31.00 | 31.30 | 30.67 | 31.00 | 31.00 | 113,884 |
12 Jan 2024 | 31.00 | 31.30 | 30.66 | 31.00 | 31.00 | 3,603 |
11 Jan 2024 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | 187,608 |
10 Jan 2024 | 30.00 | 31.33 | 29.22 | 31.00 | 31.00 | 89,657 |
09 Jan 2024 | 31.00 | 29.31 | 29.31 | 30.00 | 30.00 | 134,080 |
08 Jan 2024 | 31.00 | 30.36 | 30.36 | 31.00 | 31.00 | 2,027 |
05 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
04 Jan 2024 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | 20,000 |
03 Jan 2024 | 31.00 | 31.55 | 30.22 | 31.00 | 31.00 | 17,487 |
02 Jan 2024 | 31.00 | 31.50 | 30.22 | 31.00 | 31.00 | 16,732 |
29 Dec 2023 | 31.00 | 30.22 | 30.22 | 31.00 | 31.00 | 2,813 |
28 Dec 2023 | 31.00 | 31.98 | 31.55 | 31.00 | 31.00 | 15,000 |
27 Dec 2023 | 31.00 | 31.98 | 31.98 | 31.00 | 31.00 | 30 |
22 Dec 2023 | 31.00 | 30.22 | 30.22 | 31.00 | 31.00 | 8,024 |
21 Dec 2023 | 31.00 | 31.98 | 31.98 | 31.00 | 31.00 | 11 |
20 Dec 2023 | 31.00 | 30.23 | 30.00 | 31.00 | 31.00 | 21,704 |
19 Dec 2023 | 31.00 | 30.63 | 30.10 | 31.00 | 31.00 | 55,000 |
18 Dec 2023 | 31.00 | 30.63 | 30.63 | 31.00 | 31.00 | 1,950 |
15 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Dec 2023 | 31.00 | 31.98 | 30.20 | 31.00 | 31.00 | 55,080 |
13 Dec 2023 | 31.00 | 30.60 | 30.55 | 31.00 | 31.00 | 20,000 |
12 Dec 2023 | 30.50 | 31.80 | 30.22 | 31.00 | 31.00 | 138,708 |
11 Dec 2023 | 30.50 | 31.83 | 29.72 | 30.50 | 30.50 | 42,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |