Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.41 | 27.49 | 26.91 | 28.21 | 28.21 | 420 |
02 May 2024 | 28.85 | 28.85 | 28.40 | 28.19 | 28.19 | 250 |
01 May 2024 | 27.70 | 28.58 | 27.44 | 28.01 | 28.01 | 723 |
30 Apr 2024 | 25.03 | 50.74 | 25.03 | 26.90 | 26.90 | 1,596 |
29 Apr 2024 | 31.08 | 31.08 | 25.43 | 24.98 | 24.98 | 11,817 |
26 Apr 2024 | 35.03 | 35.03 | 34.30 | 34.17 | 34.17 | 17 |
25 Apr 2024 | 37.61 | 39.38 | 37.61 | 36.08 | 36.08 | 559 |
24 Apr 2024 | 40.33 | 40.33 | 37.75 | 38.70 | 38.70 | 1,233 |
23 Apr 2024 | 52.50 | 53.54 | 49.84 | 49.49 | 49.49 | 742 |
22 Apr 2024 | 50.66 | 53.12 | 50.66 | 53.40 | 53.40 | 803 |
19 Apr 2024 | 48.30 | 48.92 | 48.30 | 46.93 | 46.93 | 549 |
18 Apr 2024 | 45.06 | 45.06 | 45.06 | 46.33 | 46.33 | 122 |
17 Apr 2024 | 42.30 | 42.30 | 41.80 | 43.53 | 43.53 | 1,854 |
16 Apr 2024 | 44.26 | 44.26 | 43.90 | 42.47 | 42.47 | 226 |
15 Apr 2024 | 37.31 | 37.56 | 37.31 | 38.63 | 38.63 | 1,574 |
12 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
11 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
10 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
09 Apr 2024 | 37.22 | 37.22 | 37.22 | 35.11 | 35.11 | 120 |
08 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
05 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
04 Apr 2024 | 37.69 | 37.69 | 37.38 | 36.79 | 36.79 | 67 |
03 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.64 | 38.64 | 2,000 |
02 Apr 2024 | 36.31 | 39.70 | 36.31 | 39.58 | 39.58 | 1,343 |
28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
27 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 Mar 2024 | 34.37 | 39.25 | 34.37 | 33.48 | 33.48 | 2,700 |
25 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
22 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
21 Mar 2024 | 34.81 | 36.10 | 34.81 | 36.17 | 36.17 | 209 |
20 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
19 Mar 2024 | 37.35 | 39.37 | 37.35 | 37.23 | 37.23 | 169 |
18 Mar 2024 | 39.98 | 39.98 | 39.17 | 36.94 | 36.94 | 99 |
15 Mar 2024 | 41.13 | 42.02 | 41.13 | 42.54 | 42.54 | 113 |
14 Mar 2024 | 40.03 | 40.53 | 39.93 | 42.09 | 42.09 | 72 |
13 Mar 2024 | 37.25 | 38.18 | 37.25 | 37.93 | 37.93 | 2,012 |
12 Mar 2024 | 36.03 | 36.03 | 36.03 | 35.45 | 35.45 | 50 |
11 Mar 2024 | 35.82 | 36.15 | 35.82 | 35.28 | 35.28 | 35 |
08 Mar 2024 | 34.83 | 35.44 | 34.83 | 36.67 | 36.67 | 1,100 |
07 Mar 2024 | 37.85 | 37.85 | 37.85 | 35.79 | 35.79 | 1,706 |
06 Mar 2024 | 33.37 | 33.37 | 33.37 | 36.11 | 36.11 | 1,942 |
05 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
04 Mar 2024 | 28.75 | 28.75 | 28.75 | 31.28 | 31.28 | 27 |
01 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.75 | 28.75 | 27 |
28 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
27 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 Feb 2024 | 31.65 | 31.65 | 31.65 | 28.67 | 28.67 | 23 |
23 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
22 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
21 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
20 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
19 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.46 | 29.46 | 13 |
16 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
15 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
14 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
13 Feb 2024 | 33.58 | 33.58 | 33.57 | 34.41 | 34.41 | 277 |
12 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Feb 2024 | 33.65 | 33.91 | 32.95 | 32.29 | 32.29 | 6,350 |
07 Feb 2024 | 33.86 | 33.86 | 33.66 | 33.60 | 33.60 | 1,705 |
06 Feb 2024 | 36.49 | 37.77 | 33.05 | 35.07 | 35.07 | 529 |
05 Feb 2024 | 34.28 | 34.28 | 34.28 | 37.24 | 37.24 | 84 |
02 Feb 2024 | 33.54 | 35.00 | 33.54 | 35.06 | 35.06 | 4,191 |
01 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
31 Jan 2024 | 34.19 | 34.19 | 34.19 | 32.58 | 32.58 | 22 |
30 Jan 2024 | 30.93 | 34.29 | 30.93 | 31.63 | 31.63 | 141 |
29 Jan 2024 | 34.59 | 34.59 | 34.59 | 32.83 | 32.83 | 1,530 |
26 Jan 2024 | 35.29 | 35.56 | 34.41 | 35.09 | 35.09 | 187 |
25 Jan 2024 | 32.02 | 33.14 | 32.02 | 34.61 | 34.61 | 186 |
24 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
23 Jan 2024 | 28.27 | 28.27 | 26.51 | 28.10 | 28.10 | 100 |
22 Jan 2024 | 27.02 | 27.49 | 27.02 | 28.27 | 28.27 | 20 |
19 Jan 2024 | 27.82 | 28.39 | 27.82 | 28.21 | 28.21 | 160 |
18 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
17 Jan 2024 | 26.67 | 26.92 | 26.42 | 27.11 | 27.11 | 155 |
16 Jan 2024 | 26.01 | 27.01 | 24.37 | 25.24 | 25.24 | 65 |
15 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
12 Jan 2024 | 25.10 | 25.44 | 25.10 | 25.21 | 25.21 | 223 |
11 Jan 2024 | 23.28 | 23.32 | 23.28 | 24.29 | 24.29 | 44 |
10 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
09 Jan 2024 | 22.52 | 22.52 | 20.35 | 22.66 | 22.66 | 34 |
08 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
05 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
04 Jan 2024 | 21.73 | 21.80 | 21.73 | 21.30 | 21.30 | 1,076 |
03 Jan 2024 | 20.50 | 21.25 | 20.50 | 21.78 | 21.78 | 419 |
02 Jan 2024 | 19.92 | 20.76 | 18.40 | 20.02 | 20.02 | 2,857 |
29 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.25 | 19.25 | 170 |
28 Dec 2023 | 17.96 | 17.96 | 17.96 | 18.69 | 18.69 | 55 |
27 Dec 2023 | 19.02 | 19.02 | 18.10 | 18.20 | 18.20 | 410 |
22 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
21 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.64 | 19.64 | 2,430 |
20 Dec 2023 | 19.18 | 19.29 | 18.72 | 19.12 | 19.12 | 12,500 |
19 Dec 2023 | 21.07 | 21.07 | 21.07 | 18.99 | 18.99 | 187 |
18 Dec 2023 | 19.89 | 19.89 | 19.23 | 19.31 | 19.31 | 1,294 |
15 Dec 2023 | 20.11 | 20.11 | 19.76 | 19.92 | 19.92 | 2,591 |
14 Dec 2023 | 20.88 | 20.91 | 20.53 | 20.56 | 20.56 | 423 |
13 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.11 | 24.11 | 25 |
12 Dec 2023 | 21.97 | 21.97 | 21.97 | 22.88 | 22.88 | 40 |
11 Dec 2023 | 21.75 | 21.75 | 21.75 | 22.14 | 22.14 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |