Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2,633 |
02 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1,000 |
30 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1,000 |
29 Apr 2024 | 30.10 | 30.70 | 29.50 | 30.70 | 30.70 | 4,681 |
26 Apr 2024 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | 800 |
25 Apr 2024 | 29.89 | 30.00 | 29.89 | 30.00 | 30.00 | 239 |
24 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 2,000 |
23 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 136 |
22 Apr 2024 | 30.90 | 30.90 | 30.30 | 30.50 | 30.50 | 930 |
19 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 950 |
18 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
16 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2,850 |
15 Apr 2024 | 30.35 | 30.95 | 29.75 | 29.75 | 29.75 | 3,308 |
12 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
10 Apr 2024 | 30.95 | 30.95 | 30.35 | 30.35 | 30.35 | 3,267 |
09 Apr 2024 | 29.95 | 31.00 | 29.95 | 30.95 | 30.95 | 468 |
08 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 238 |
05 Apr 2024 | 26.23 | 28.95 | 26.23 | 28.95 | 28.95 | 415 |
04 Apr 2024 | 27.61 | 27.61 | 27.59 | 27.59 | 27.59 | 365 |
03 Apr 2024 | 26.30 | 26.30 | 23.90 | 26.30 | 26.30 | 1,328 |
02 Apr 2024 | 25.30 | 25.30 | 24.75 | 25.10 | 25.10 | 376 |
01 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 115 |
28 Mar 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 72 |
27 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
26 Mar 2024 | 27.93 | 27.93 | 26.80 | 27.93 | 27.93 | 7,984 |
22 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 11 |
21 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 200 |
20 Mar 2024 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 1,457 |
19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 29.20 | 29.20 | 26.45 | 28.41 | 28.41 | 684 |
13 Mar 2024 | 29.10 | 29.10 | 27.55 | 27.81 | 27.81 | 776 |
12 Mar 2024 | 31.00 | 31.10 | 29.00 | 29.00 | 29.00 | 2,359 |
11 Mar 2024 | 28.00 | 30.45 | 27.80 | 30.30 | 30.30 | 1,871 |
07 Mar 2024 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 55 |
06 Mar 2024 | 30.50 | 30.50 | 29.60 | 29.60 | 29.60 | 700 |
05 Mar 2024 | 30.00 | 31.49 | 30.00 | 31.00 | 31.00 | 3,006 |
04 Mar 2024 | 32.50 | 32.50 | 29.59 | 30.00 | 30.00 | 1,076 |
01 Mar 2024 | 31.00 | 31.02 | 31.00 | 31.01 | 31.01 | 1,094 |
29 Feb 2024 | 29.33 | 32.40 | 29.33 | 29.55 | 29.55 | 1,095 |
28 Feb 2024 | 33.50 | 33.50 | 30.87 | 30.87 | 30.87 | 357 |
27 Feb 2024 | 32.50 | 32.50 | 32.49 | 32.49 | 32.49 | 3,607 |
26 Feb 2024 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | 1,073 |
23 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 31 |
22 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 25 |
21 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
20 Feb 2024 | 34.30 | 34.31 | 34.30 | 34.31 | 34.31 | 415 |
19 Feb 2024 | 37.45 | 39.30 | 36.00 | 36.05 | 36.05 | 241 |
16 Feb 2024 | 34.00 | 37.45 | 34.00 | 37.45 | 37.45 | 966 |
15 Feb 2024 | 35.70 | 35.70 | 34.25 | 35.70 | 35.70 | 799 |
14 Feb 2024 | 34.25 | 36.60 | 34.25 | 35.70 | 35.70 | 384 |
13 Feb 2024 | 34.91 | 37.80 | 34.91 | 34.91 | 34.91 | 1,131 |
12 Feb 2024 | 38.18 | 38.18 | 34.57 | 36.32 | 36.32 | 2,737 |
09 Feb 2024 | 38.28 | 38.28 | 34.80 | 36.37 | 36.37 | 1,544 |
08 Feb 2024 | 38.52 | 38.52 | 34.99 | 36.49 | 36.49 | 2,852 |
07 Feb 2024 | 34.00 | 36.70 | 33.25 | 36.70 | 36.70 | 705 |
06 Feb 2024 | 34.00 | 36.75 | 33.93 | 35.00 | 35.00 | 456 |
05 Feb 2024 | 35.70 | 37.48 | 33.92 | 35.70 | 35.70 | 1,106 |
02 Feb 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | 1,241 |
01 Feb 2024 | 41.51 | 41.51 | 37.57 | 37.57 | 37.57 | 6,070 |
31 Jan 2024 | 39.72 | 39.72 | 39.45 | 39.54 | 39.54 | 2,310 |
30 Jan 2024 | 37.80 | 37.83 | 37.00 | 37.83 | 37.83 | 1,476 |
29 Jan 2024 | 33.75 | 36.03 | 33.51 | 36.03 | 36.03 | 3,136 |
25 Jan 2024 | 34.32 | 34.32 | 33.00 | 34.32 | 34.32 | 5,339 |
24 Jan 2024 | 31.99 | 32.69 | 31.00 | 32.69 | 32.69 | 5,378 |
23 Jan 2024 | 32.65 | 34.00 | 31.02 | 31.14 | 31.14 | 2,076 |
19 Jan 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 31.10 | 2,935 |
18 Jan 2024 | 29.63 | 29.63 | 29.60 | 29.62 | 29.62 | 11,623 |
17 Jan 2024 | 25.78 | 28.22 | 25.78 | 28.22 | 28.22 | 2,240 |
16 Jan 2024 | 27.25 | 28.25 | 26.69 | 26.88 | 26.88 | 7,513 |
15 Jan 2024 | 27.55 | 28.93 | 27.25 | 28.00 | 28.00 | 2,556 |
12 Jan 2024 | 29.11 | 29.99 | 27.55 | 27.62 | 27.62 | 6,696 |
11 Jan 2024 | 30.60 | 30.78 | 28.51 | 29.00 | 29.00 | 6,394 |
10 Jan 2024 | 28.50 | 29.32 | 27.36 | 29.32 | 29.32 | 8,264 |
09 Jan 2024 | 25.32 | 27.93 | 25.32 | 27.93 | 27.93 | 3,801 |
08 Jan 2024 | 28.00 | 28.01 | 26.60 | 26.60 | 26.60 | 6,843 |
05 Jan 2024 | 28.20 | 28.20 | 25.00 | 27.49 | 27.49 | 3,450 |
04 Jan 2024 | 26.70 | 26.70 | 24.32 | 25.78 | 25.78 | 5,106 |
03 Jan 2024 | 22.85 | 24.28 | 22.83 | 24.28 | 24.28 | 5,043 |
02 Jan 2024 | 22.85 | 23.30 | 21.55 | 22.08 | 22.08 | 625 |
01 Jan 2024 | 23.40 | 23.40 | 20.51 | 23.30 | 23.30 | 302 |
29 Dec 2023 | 22.88 | 23.40 | 20.17 | 21.48 | 21.48 | 4,389 |
28 Dec 2023 | 22.41 | 22.41 | 19.11 | 21.81 | 21.81 | 4,739 |
27 Dec 2023 | 21.99 | 21.99 | 20.16 | 20.38 | 20.38 | 315 |
26 Dec 2023 | 21.89 | 22.20 | 19.69 | 20.74 | 20.74 | 2,944 |
22 Dec 2023 | 21.99 | 21.99 | 20.15 | 20.27 | 20.27 | 1,619 |
21 Dec 2023 | 22.50 | 22.50 | 19.31 | 20.47 | 20.47 | 3,743 |
20 Dec 2023 | 22.94 | 22.94 | 20.65 | 20.84 | 20.84 | 2,356 |
19 Dec 2023 | 22.98 | 22.98 | 21.19 | 22.94 | 22.94 | 39 |
18 Dec 2023 | 22.99 | 22.99 | 20.15 | 22.25 | 22.25 | 699 |
15 Dec 2023 | 22.40 | 23.00 | 21.50 | 21.59 | 21.59 | 2,062 |
14 Dec 2023 | 22.98 | 22.98 | 20.69 | 21.23 | 21.23 | 1,253 |
13 Dec 2023 | 22.90 | 23.20 | 21.24 | 21.76 | 21.76 | 1,048 |
12 Dec 2023 | 20.71 | 22.50 | 20.71 | 22.41 | 22.41 | 2,335 |
11 Dec 2023 | 22.99 | 22.99 | 19.70 | 20.60 | 20.60 | 1,663 |
08 Dec 2023 | 23.00 | 23.00 | 20.20 | 20.90 | 20.90 | 1,859 |
07 Dec 2023 | 20.68 | 22.00 | 20.68 | 22.00 | 22.00 | 964 |
06 Dec 2023 | 22.70 | 22.70 | 20.58 | 21.10 | 21.10 | 663 |
05 Dec 2023 | 23.00 | 23.00 | 21.10 | 21.66 | 21.66 | 1,748 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |