Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 30.72 | 32.17 | 30.72 | 31.79 | 31.79 | 1,101 |
03 May 2024 | 30.71 | 31.78 | 30.05 | 30.53 | 30.53 | 1,619 |
02 May 2024 | 28.52 | 31.17 | 28.52 | 30.91 | 30.91 | 1,619 |
01 May 2024 | 28.70 | 29.06 | 28.48 | 28.73 | 28.73 | 794 |
30 Apr 2024 | 28.45 | 29.50 | 28.45 | 29.12 | 29.12 | 425 |
29 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 129 |
26 Apr 2024 | 29.86 | 30.26 | 28.89 | 28.89 | 28.89 | 66 |
25 Apr 2024 | 29.65 | 30.65 | 29.36 | 29.77 | 29.77 | 90 |
24 Apr 2024 | 29.12 | 29.33 | 28.20 | 29.02 | 29.02 | 228 |
23 Apr 2024 | 28.97 | 29.91 | 28.40 | 28.42 | 28.42 | 171 |
22 Apr 2024 | 29.85 | 30.42 | 29.08 | 29.31 | 29.31 | 383 |
19 Apr 2024 | 33.62 | 33.72 | 30.58 | 30.76 | 30.76 | 644 |
18 Apr 2024 | 30.98 | 32.62 | 30.39 | 32.31 | 32.31 | 700 |
17 Apr 2024 | 33.70 | 33.70 | 31.20 | 31.29 | 31.29 | 543 |
16 Apr 2024 | 32.02 | 33.71 | 31.84 | 33.14 | 33.14 | 719 |
15 Apr 2024 | 31.23 | 31.56 | 29.85 | 31.14 | 31.14 | 530 |
12 Apr 2024 | 29.57 | 30.98 | 28.95 | 30.73 | 30.73 | 1,278 |
11 Apr 2024 | 27.75 | 29.68 | 27.65 | 29.38 | 29.38 | 1,133 |
10 Apr 2024 | 27.53 | 27.87 | 26.83 | 27.10 | 27.10 | 1,460 |
09 Apr 2024 | 27.95 | 28.57 | 27.18 | 27.35 | 27.35 | 671 |
08 Apr 2024 | 26.50 | 28.20 | 26.46 | 27.91 | 27.91 | 895 |
05 Apr 2024 | 26.56 | 27.02 | 26.07 | 26.61 | 26.61 | 460 |
04 Apr 2024 | 25.68 | 26.56 | 25.52 | 26.21 | 26.21 | 1,347 |
03 Apr 2024 | 25.70 | 25.95 | 25.18 | 25.56 | 25.56 | 1,769 |
02 Apr 2024 | 27.35 | 27.50 | 26.05 | 26.20 | 26.20 | 714 |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 27.55 | 28.13 | 27.19 | 27.34 | 27.34 | - |
27 Mar 2024 | 27.35 | 27.69 | 27.15 | 27.69 | 27.69 | 174 |
26 Mar 2024 | 27.61 | 28.10 | 27.13 | 27.13 | 27.13 | 563 |
25 Mar 2024 | 28.83 | 29.07 | 28.07 | 28.49 | 28.49 | 127 |
22 Mar 2024 | 26.52 | 27.88 | 26.52 | 27.78 | 27.78 | 398 |
21 Mar 2024 | 27.05 | 27.39 | 26.35 | 26.40 | 26.40 | 290 |
20 Mar 2024 | 28.39 | 28.75 | 27.42 | 27.74 | 27.74 | 621 |
19 Mar 2024 | 28.90 | 29.67 | 27.80 | 28.87 | 28.87 | 368 |
18 Mar 2024 | 28.02 | 29.15 | 28.02 | 28.82 | 28.82 | 756 |
15 Mar 2024 | 26.25 | 27.30 | 26.00 | 27.03 | 27.03 | 1,147 |
14 Mar 2024 | 24.67 | 26.60 | 24.67 | 26.05 | 26.05 | 511 |
13 Mar 2024 | 25.10 | 25.42 | 24.56 | 24.90 | 24.90 | 235 |
12 Mar 2024 | 25.01 | 25.01 | 24.35 | 24.77 | 24.77 | 301 |
11 Mar 2024 | 25.97 | 26.47 | 24.76 | 24.93 | 24.93 | 446 |
08 Mar 2024 | 26.33 | 26.79 | 25.98 | 26.39 | 26.39 | 355 |
07 Mar 2024 | 26.01 | 26.92 | 25.76 | 25.99 | 25.99 | 183 |
06 Mar 2024 | 27.07 | 28.56 | 26.15 | 26.57 | 26.57 | 287 |
05 Mar 2024 | 26.66 | 28.68 | 26.66 | 27.47 | 27.47 | 465 |
04 Mar 2024 | 25.20 | 27.28 | 24.87 | 26.89 | 26.89 | 381 |
01 Mar 2024 | 25.27 | 25.90 | 25.13 | 25.81 | 25.81 | 577 |
29 Feb 2024 | 25.55 | 25.55 | 24.80 | 24.86 | 24.86 | 169 |
28 Feb 2024 | 25.63 | 25.65 | 25.32 | 25.62 | 25.62 | 273 |
27 Feb 2024 | 23.25 | 24.75 | 23.25 | 24.39 | 24.39 | 110 |
26 Feb 2024 | 23.20 | 24.20 | 23.08 | 24.01 | 24.01 | 117 |
23 Feb 2024 | 22.77 | 23.45 | 22.65 | 22.93 | 22.93 | 122 |
22 Feb 2024 | 23.98 | 23.98 | 22.75 | 23.19 | 23.19 | 349 |
21 Feb 2024 | 24.10 | 24.25 | 23.66 | 23.98 | 23.98 | 476 |
20 Feb 2024 | 24.35 | 24.69 | 23.42 | 24.17 | 24.17 | 578 |
16 Feb 2024 | 25.20 | 25.20 | 24.42 | 24.82 | 24.82 | 445 |
15 Feb 2024 | 24.85 | 25.70 | 24.81 | 24.97 | 24.97 | 425 |
14 Feb 2024 | 25.10 | 25.42 | 24.56 | 24.86 | 24.86 | 820 |
13 Feb 2024 | 26.15 | 26.50 | 25.25 | 25.44 | 25.44 | 808 |
12 Feb 2024 | 26.18 | 26.33 | 25.63 | 25.73 | 25.73 | 520 |
09 Feb 2024 | 27.25 | 27.45 | 26.65 | 27.12 | 27.12 | 266 |
08 Feb 2024 | 28.15 | 28.50 | 27.67 | 27.81 | 27.81 | 585 |
07 Feb 2024 | 28.23 | 28.84 | 28.00 | 28.19 | 28.19 | 284 |
06 Feb 2024 | 28.42 | 29.20 | 27.80 | 28.61 | 28.61 | 334 |
05 Feb 2024 | 29.85 | 29.85 | 28.08 | 28.34 | 28.34 | 477 |
02 Feb 2024 | 28.63 | 29.54 | 28.63 | 29.30 | 29.30 | 1,461 |
01 Feb 2024 | 30.14 | 30.72 | 28.80 | 28.99 | 28.99 | 1,041 |
31 Jan 2024 | 29.49 | 31.05 | 29.18 | 30.24 | 30.24 | 204 |
30 Jan 2024 | 28.05 | 29.39 | 28.05 | 29.39 | 29.39 | 244 |
29 Jan 2024 | 28.54 | 28.95 | 28.16 | 28.17 | 28.17 | 205 |
26 Jan 2024 | 27.14 | 28.08 | 26.84 | 28.08 | 28.08 | 62 |
25 Jan 2024 | 28.80 | 29.22 | 27.49 | 27.78 | 27.78 | 123 |
24 Jan 2024 | 27.45 | 29.13 | 27.44 | 28.93 | 28.93 | 629 |
23 Jan 2024 | 27.38 | 27.78 | 26.73 | 27.23 | 27.23 | 921 |
22 Jan 2024 | 27.10 | 27.80 | 26.75 | 27.26 | 27.26 | 349 |
19 Jan 2024 | 28.60 | 29.13 | 28.17 | 28.43 | 28.43 | 290 |
18 Jan 2024 | 27.67 | 28.70 | 27.55 | 27.89 | 27.89 | 381 |
17 Jan 2024 | 29.14 | 29.60 | 27.44 | 27.71 | 27.71 | 218 |
16 Jan 2024 | 31.31 | 31.53 | 29.32 | 29.66 | 29.66 | 899 |
12 Jan 2024 | 31.46 | 32.20 | 30.93 | 31.99 | 31.99 | 1,418 |
11 Jan 2024 | 30.70 | 31.00 | 30.24 | 30.82 | 30.82 | 410 |
10 Jan 2024 | 31.15 | 31.45 | 30.33 | 30.94 | 30.94 | 490 |
09 Jan 2024 | 30.41 | 31.80 | 30.23 | 30.64 | 30.64 | 504 |
08 Jan 2024 | 33.75 | 33.95 | 31.32 | 31.58 | 31.58 | 1,341 |
05 Jan 2024 | 32.46 | 35.04 | 32.46 | 34.55 | 34.55 | 478 |
04 Jan 2024 | 33.58 | 33.92 | 32.13 | 33.41 | 33.41 | 1,119 |
03 Jan 2024 | 30.49 | 33.21 | 30.49 | 32.79 | 32.79 | 1,717 |
02 Jan 2024 | 33.40 | 33.40 | 30.07 | 30.57 | 30.57 | 317 |
29 Dec 2023 | 33.55 | 34.06 | 31.64 | 32.35 | 32.35 | 209 |
28 Dec 2023 | 34.01 | 34.01 | 33.10 | 33.10 | 33.10 | 345 |
27 Dec 2023 | 36.88 | 36.88 | 35.50 | 35.51 | 35.51 | 628 |
26 Dec 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
22 Dec 2023 | 34.56 | 34.67 | 33.48 | 34.17 | 34.17 | 704 |
21 Dec 2023 | 34.27 | 36.24 | 33.97 | 34.20 | 34.20 | 655 |
20 Dec 2023 | 34.56 | 34.56 | 32.90 | 33.52 | 33.52 | 694 |
19 Dec 2023 | 34.33 | 34.33 | 32.18 | 32.57 | 32.57 | 584 |
18 Dec 2023 | 33.63 | 37.38 | 32.47 | 35.52 | 35.52 | 2,614 |
15 Dec 2023 | 33.90 | 34.43 | 33.01 | 33.19 | 33.19 | 215 |
14 Dec 2023 | 36.65 | 36.65 | 34.58 | 34.85 | 34.85 | 413 |
13 Dec 2023 | 34.67 | 36.25 | 34.67 | 35.81 | 35.81 | 2,335 |
12 Dec 2023 | 36.43 | 36.53 | 34.53 | 34.70 | 34.70 | 850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |