Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 23.31 | 23.31 | 22.57 | 22.57 | 22.57 | 20 |
07 May 2024 | 23.45 | 23.48 | 23.28 | 23.39 | 23.39 | 20 |
06 May 2024 | 23.02 | 23.60 | 23.02 | 23.35 | 23.35 | 80 |
03 May 2024 | 22.52 | 23.06 | 22.52 | 22.75 | 22.75 | - |
02 May 2024 | 22.43 | 22.59 | 22.24 | 22.37 | 22.37 | - |
30 Apr 2024 | 23.15 | 23.15 | 22.67 | 22.75 | 22.75 | - |
29 Apr 2024 | 22.34 | 23.18 | 22.34 | 23.17 | 23.17 | - |
26 Apr 2024 | 22.20 | 22.62 | 21.91 | 22.50 | 22.50 | 146 |
25 Apr 2024 | 21.50 | 21.62 | 21.17 | 21.62 | 21.62 | - |
24 Apr 2024 | 21.54 | 21.91 | 21.54 | 21.90 | 21.90 | 45 |
23 Apr 2024 | 21.27 | 21.72 | 21.20 | 21.51 | 21.51 | 56 |
22 Apr 2024 | 21.23 | 21.49 | 21.23 | 21.43 | 21.43 | - |
19 Apr 2024 | 21.60 | 22.00 | 21.30 | 21.30 | 21.30 | 386 |
18 Apr 2024 | 22.03 | 22.12 | 21.80 | 21.96 | 21.96 | 130 |
17 Apr 2024 | 22.34 | 22.61 | 22.22 | 22.22 | 22.22 | 230 |
16 Apr 2024 | 22.68 | 22.95 | 22.37 | 22.48 | 22.48 | 1,900 |
15 Apr 2024 | 23.70 | 23.73 | 22.74 | 22.74 | 22.74 | - |
12 Apr 2024 | 24.13 | 24.15 | 23.61 | 23.67 | 23.67 | 200 |
11 Apr 2024 | 23.82 | 24.24 | 23.82 | 24.24 | 24.24 | - |
10 Apr 2024 | 24.72 | 24.72 | 24.07 | 24.07 | 24.07 | - |
09 Apr 2024 | 24.47 | 24.84 | 24.26 | 24.80 | 24.80 | 154 |
08 Apr 2024 | 23.67 | 24.06 | 23.56 | 24.06 | 24.06 | 134 |
05 Apr 2024 | 23.08 | 23.56 | 23.05 | 23.26 | 23.26 | 43 |
04 Apr 2024 | 23.63 | 23.97 | 23.33 | 23.33 | 23.33 | 180 |
03 Apr 2024 | 24.03 | 24.49 | 23.88 | 23.88 | 23.88 | 20 |
02 Apr 2024 | 24.50 | 24.50 | 23.77 | 24.17 | 24.17 | 1,860 |
28 Mar 2024 | 24.72 | 25.50 | 24.26 | 24.26 | 24.26 | 550 |
27 Mar 2024 | 24.55 | 24.91 | 24.29 | 24.53 | 24.53 | 151 |
26 Mar 2024 | 24.94 | 25.02 | 24.83 | 24.83 | 24.83 | 120 |
25 Mar 2024 | 24.75 | 25.24 | 24.62 | 24.62 | 24.62 | 7 |
22 Mar 2024 | 25.26 | 25.26 | 24.95 | 24.95 | 24.95 | - |
21 Mar 2024 | 24.90 | 25.73 | 24.90 | 24.98 | 24.98 | - |
20 Mar 2024 | 23.65 | 24.83 | 23.65 | 24.59 | 24.59 | 55 |
19 Mar 2024 | 23.52 | 23.92 | 23.38 | 23.49 | 23.49 | 135 |
18 Mar 2024 | 23.75 | 24.30 | 23.58 | 23.58 | 23.58 | 305 |
15 Mar 2024 | 23.64 | 23.98 | 23.63 | 23.75 | 23.75 | 100 |
14 Mar 2024 | 23.74 | 24.00 | 23.61 | 23.70 | 23.70 | 388 |
13 Mar 2024 | 23.51 | 24.43 | 23.50 | 23.50 | 23.50 | 195 |
12 Mar 2024 | 25.15 | 25.15 | 23.26 | 23.26 | 23.26 | 140 |
11 Mar 2024 | 24.95 | 24.99 | 24.34 | 24.34 | 24.34 | 228 |
08 Mar 2024 | 24.70 | 25.28 | 24.66 | 24.66 | 24.66 | 660 |
07 Mar 2024 | 24.42 | 24.96 | 24.42 | 24.83 | 24.83 | 25 |
06 Mar 2024 | 24.56 | 24.82 | 24.30 | 24.82 | 24.82 | 138 |
05 Mar 2024 | 25.03 | 25.03 | 24.08 | 24.59 | 24.59 | 2,443 |
04 Mar 2024 | 26.50 | 26.50 | 24.73 | 24.73 | 24.73 | 1,636 |
01 Mar 2024 | 26.95 | 27.10 | 26.33 | 26.53 | 26.53 | 5,850 |
29 Feb 2024 | 26.31 | 27.43 | 26.31 | 26.93 | 26.93 | 1,110 |
28 Feb 2024 | 28.52 | 28.52 | 26.96 | 26.96 | 26.96 | 2,432 |
27 Feb 2024 | 24.10 | 28.55 | 24.10 | 28.24 | 28.24 | 7,326 |
26 Feb 2024 | 29.20 | 30.62 | 29.00 | 30.55 | 30.55 | 3,862 |
23 Feb 2024 | 28.28 | 28.83 | 28.28 | 28.75 | 28.75 | 625 |
22 Feb 2024 | 28.90 | 29.23 | 28.50 | 28.55 | 28.55 | 596 |
21 Feb 2024 | 29.35 | 29.70 | 28.47 | 28.48 | 28.48 | 1,945 |
20 Feb 2024 | 30.82 | 30.82 | 29.31 | 29.50 | 29.50 | 2,116 |
19 Feb 2024 | 31.45 | 31.45 | 30.98 | 30.98 | 30.98 | 520 |
16 Feb 2024 | 32.26 | 32.84 | 31.65 | 31.65 | 31.65 | 370 |
15 Feb 2024 | 32.76 | 33.26 | 32.43 | 32.43 | 32.43 | 285 |
14 Feb 2024 | 30.79 | 32.62 | 30.79 | 32.62 | 32.62 | 140 |
13 Feb 2024 | 31.48 | 31.48 | 30.32 | 30.66 | 30.66 | - |
12 Feb 2024 | 31.53 | 32.97 | 31.17 | 31.66 | 31.66 | 2,311 |
09 Feb 2024 | 30.88 | 31.88 | 30.88 | 31.17 | 31.17 | 1,005 |
08 Feb 2024 | 30.21 | 31.07 | 29.89 | 30.92 | 30.92 | 188 |
07 Feb 2024 | 29.63 | 30.23 | 29.51 | 30.09 | 30.09 | 25 |
06 Feb 2024 | 29.05 | 29.89 | 29.05 | 29.65 | 29.65 | 50 |
05 Feb 2024 | 30.16 | 30.66 | 29.20 | 29.20 | 29.20 | 149 |
02 Feb 2024 | 29.73 | 30.28 | 28.82 | 30.28 | 30.28 | - |
01 Feb 2024 | 30.00 | 30.08 | 28.89 | 29.26 | 29.26 | 676 |
31 Jan 2024 | 30.64 | 30.77 | 29.94 | 29.94 | 29.94 | 200 |
30 Jan 2024 | 31.91 | 31.91 | 30.83 | 30.87 | 30.87 | 76 |
29 Jan 2024 | 30.31 | 31.78 | 30.31 | 31.78 | 31.78 | 70 |
26 Jan 2024 | 29.76 | 30.89 | 29.76 | 30.54 | 30.54 | - |
25 Jan 2024 | 30.13 | 30.57 | 30.13 | 30.28 | 30.28 | - |
24 Jan 2024 | 31.58 | 31.68 | 30.41 | 30.41 | 30.41 | - |
23 Jan 2024 | 31.22 | 31.90 | 31.22 | 31.54 | 31.54 | - |
22 Jan 2024 | 30.25 | 31.50 | 30.25 | 31.44 | 31.44 | 412 |
19 Jan 2024 | 30.24 | 30.83 | 30.07 | 30.25 | 30.25 | 673 |
18 Jan 2024 | 30.00 | 31.63 | 29.82 | 30.15 | 30.15 | 403 |
17 Jan 2024 | 30.98 | 31.00 | 29.87 | 30.15 | 30.15 | 1,874 |
16 Jan 2024 | 31.43 | 31.50 | 30.31 | 31.12 | 31.12 | 260 |
15 Jan 2024 | 31.03 | 31.09 | 31.03 | 31.07 | 31.07 | 67 |
12 Jan 2024 | 31.41 | 31.83 | 31.01 | 31.51 | 31.51 | 231 |
11 Jan 2024 | 33.56 | 34.08 | 31.73 | 31.73 | 31.73 | 549 |
10 Jan 2024 | 32.62 | 35.00 | 32.54 | 33.77 | 33.77 | 339 |
09 Jan 2024 | 36.64 | 36.64 | 32.67 | 32.76 | 32.76 | 1,300 |
08 Jan 2024 | 34.04 | 35.72 | 34.00 | 35.60 | 35.60 | 103 |
05 Jan 2024 | 33.58 | 34.40 | 33.52 | 34.40 | 34.40 | 25 |
04 Jan 2024 | 33.60 | 34.11 | 33.46 | 33.92 | 33.92 | - |
03 Jan 2024 | 35.02 | 35.02 | 33.81 | 33.81 | 33.81 | 22 |
02 Jan 2024 | 37.24 | 37.24 | 35.15 | 35.15 | 35.15 | 372 |
29 Dec 2023 | 38.17 | 38.80 | 38.17 | 38.30 | 38.30 | 380 |
28 Dec 2023 | 38.26 | 38.50 | 37.65 | 38.48 | 38.48 | 846 |
27 Dec 2023 | 37.80 | 38.99 | 37.20 | 38.30 | 38.30 | 1,392 |
22 Dec 2023 | 35.76 | 35.79 | 34.12 | 35.44 | 35.44 | 540 |
21 Dec 2023 | 34.64 | 36.17 | 34.64 | 35.81 | 35.81 | 100 |
20 Dec 2023 | 37.13 | 37.29 | 35.49 | 35.49 | 35.49 | 145 |
19 Dec 2023 | 35.74 | 37.53 | 35.74 | 37.29 | 37.29 | 390 |
18 Dec 2023 | 36.19 | 36.19 | 35.85 | 35.90 | 35.90 | 558 |
15 Dec 2023 | 34.42 | 36.10 | 34.42 | 36.06 | 36.06 | 1,017 |
14 Dec 2023 | 32.55 | 34.69 | 32.55 | 34.69 | 34.69 | 100 |
13 Dec 2023 | 30.72 | 32.40 | 30.72 | 32.40 | 32.40 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |